AAM S&P 500 High Dividend Value ETF (SPDV)
NYSEARCA: SPDV · Real-Time Price · USD
34.05
+0.15 (0.44%)
At close: Nov 20, 2024, 3:53 PM
34.07
+0.01 (0.04%)
After-hours: Nov 20, 2024, 8:00 PM EST
SPDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 33.98 | 34.07 | 33.85 | 34.07 | 34.07 | 0.47% | 4,524 |
| Nov 19, 2024 | 33.73 | 33.93 | 33.70 | 33.90 | 33.90 | -0.30% | 2,576 |
| Nov 18, 2024 | 33.88 | 34.03 | 33.88 | 34.01 | 34.01 | 0.58% | 1,504 |
| Nov 15, 2024 | 33.89 | 34.03 | 33.64 | 33.81 | 33.81 | -0.41% | 3,356 |
| Nov 14, 2024 | 34.08 | 34.08 | 33.91 | 33.95 | 33.95 | -0.01% | 1,874 |
| Nov 13, 2024 | 33.97 | 34.06 | 33.89 | 33.95 | 33.95 | 0.07% | 4,416 |
| Nov 12, 2024 | 34.13 | 34.13 | 33.80 | 33.93 | 33.93 | -1.08% | 3,881 |
| Nov 11, 2024 | 34.37 | 34.45 | 34.30 | 34.30 | 34.30 | 0.32% | 2,218 |
| Nov 8, 2024 | 34.18 | 34.19 | 34.12 | 34.19 | 34.19 | 0.11% | 569 |
| Nov 7, 2024 | 34.25 | 34.26 | 34.15 | 34.15 | 34.15 | 0.16% | 4,262 |
| Nov 6, 2024 | 34.11 | 34.11 | 33.91 | 34.10 | 34.10 | 2.26% | 3,198 |
| Nov 5, 2024 | 33.23 | 33.34 | 33.23 | 33.34 | 33.34 | 1.15% | 2,328 |
| Nov 4, 2024 | 32.96 | 33.17 | 32.90 | 32.97 | 32.97 | 0.08% | 2,296 |
| Nov 1, 2024 | 33.26 | 33.26 | 32.94 | 32.94 | 32.94 | -0.78% | 2,879 |
| Oct 31, 2024 | 33.24 | 33.30 | 33.13 | 33.20 | 33.20 | 0.19% | 5,321 |
| Oct 30, 2024 | 33.03 | 33.28 | 33.03 | 33.14 | 33.14 | -0.19% | 4,047 |
| Oct 29, 2024 | 33.31 | 33.31 | 33.14 | 33.20 | 33.17 | -1.07% | 2,468 |
| Oct 28, 2024 | 33.31 | 33.58 | 33.31 | 33.56 | 33.52 | 0.91% | 1,867 |
| Oct 25, 2024 | 33.62 | 33.66 | 33.26 | 33.26 | 33.22 | -0.53% | 3,027 |
| Oct 24, 2024 | 33.57 | 33.57 | 33.39 | 33.44 | 33.40 | -0.19% | 1,971 |
| Oct 23, 2024 | 33.37 | 33.58 | 33.37 | 33.50 | 33.46 | -0.12% | 2,906 |
| Oct 22, 2024 | 33.51 | 33.55 | 33.36 | 33.54 | 33.50 | -0.43% | 3,142 |
| Oct 21, 2024 | 34.03 | 34.04 | 33.65 | 33.68 | 33.65 | -1.11% | 2,834 |
| Oct 18, 2024 | 33.99 | 34.06 | 33.91 | 34.06 | 34.02 | 0.07% | 6,563 |
| Oct 17, 2024 | 34.10 | 34.14 | 33.99 | 34.03 | 34.00 | -0.34% | 4,650 |
| Oct 16, 2024 | 33.92 | 34.15 | 33.92 | 34.15 | 34.12 | 0.90% | 1,489 |
| Oct 15, 2024 | 33.89 | 34.13 | 33.85 | 33.85 | 33.81 | -0.31% | 2,018 |
| Oct 14, 2024 | 33.92 | 33.95 | 33.92 | 33.95 | 33.92 | 0.76% | 1,532 |
| Oct 11, 2024 | 33.61 | 33.69 | 33.61 | 33.69 | 33.66 | 0.88% | 642 |
| Oct 10, 2024 | 33.46 | 33.47 | 33.35 | 33.40 | 33.37 | -0.18% | 2,242 |
| Oct 9, 2024 | 33.30 | 33.46 | 33.29 | 33.46 | 33.43 | 0.41% | 1,644 |
| Oct 8, 2024 | 33.44 | 33.44 | 33.15 | 33.32 | 33.29 | -0.39% | 5,950 |
| Oct 7, 2024 | 33.71 | 33.71 | 33.35 | 33.45 | 33.42 | -0.94% | 1,919 |
| Oct 4, 2024 | 33.54 | 33.78 | 33.54 | 33.77 | 33.74 | 1.10% | 8,385 |
| Oct 3, 2024 | 33.46 | 33.46 | 33.33 | 33.41 | 33.37 | -0.05% | 3,258 |
| Oct 2, 2024 | 33.49 | 33.51 | 33.42 | 33.42 | 33.39 | -0.32% | 3,623 |
| Oct 1, 2024 | 33.50 | 33.53 | 33.33 | 33.53 | 33.50 | -0.07% | 3,132 |
| Sep 30, 2024 | 33.47 | 33.55 | 33.33 | 33.55 | 33.52 | 0.24% | 2,032 |
| Sep 27, 2024 | 33.45 | 33.51 | 33.40 | 33.47 | 33.44 | 0.24% | 2,675 |
| Sep 26, 2024 | 33.28 | 33.39 | 33.23 | 33.39 | 33.26 | 0.99% | 11,302 |
| Sep 25, 2024 | 33.27 | 33.27 | 33.06 | 33.06 | 32.94 | -0.63% | 1,070 |
| Sep 24, 2024 | 33.23 | 33.33 | 33.18 | 33.27 | 33.14 | 0.37% | 1,954 |
| Sep 23, 2024 | 33.00 | 33.15 | 32.93 | 33.15 | 33.02 | 0.86% | 1,443 |
| Sep 20, 2024 | 32.68 | 32.87 | 32.68 | 32.87 | 32.74 | -0.47% | 1,324 |
| Sep 19, 2024 | 32.90 | 33.03 | 32.84 | 33.02 | 32.89 | 1.10% | 4,262 |
| Sep 18, 2024 | 32.71 | 32.86 | 32.64 | 32.66 | 32.53 | 0.32% | 2,795 |
| Sep 17, 2024 | 32.71 | 32.72 | 32.53 | 32.56 | 32.43 | 0.21% | 2,331 |
| Sep 16, 2024 | 32.44 | 32.55 | 32.35 | 32.49 | 32.37 | 0.74% | 3,794 |
| Sep 13, 2024 | 31.99 | 32.25 | 31.99 | 32.25 | 32.13 | 1.18% | 3,086 |
| Sep 12, 2024 | 31.70 | 31.90 | 31.58 | 31.88 | 31.75 | 0.58% | 8,252 |
| Sep 11, 2024 | 31.19 | 31.70 | 31.19 | 31.69 | 31.57 | - | 11,450 |
| Sep 10, 2024 | 31.63 | 31.69 | 31.63 | 31.69 | 31.57 | -0.33% | 376 |
| Sep 9, 2024 | 31.77 | 31.95 | 31.77 | 31.80 | 31.67 | 0.74% | 5,068 |
| Sep 6, 2024 | 31.63 | 31.64 | 31.55 | 31.56 | 31.44 | -1.11% | 2,018 |
| Sep 5, 2024 | 32.25 | 32.25 | 31.92 | 31.92 | 31.79 | -0.82% | 758 |
| Sep 4, 2024 | 32.33 | 32.43 | 32.13 | 32.18 | 32.06 | -0.49% | 1,970 |
| Sep 3, 2024 | 32.56 | 32.57 | 32.21 | 32.34 | 32.22 | -1.04% | 3,109 |
| Aug 30, 2024 | 32.58 | 32.68 | 32.41 | 32.68 | 32.55 | 0.88% | 2,794 |
| Aug 29, 2024 | 32.34 | 32.50 | 32.34 | 32.39 | 32.27 | 0.25% | 1,083 |
| Aug 28, 2024 | 32.44 | 32.44 | 32.24 | 32.31 | 32.09 | -0.32% | 3,281 |
| Aug 27, 2024 | 32.34 | 32.44 | 32.30 | 32.42 | 32.20 | -0.19% | 3,161 |
| Aug 26, 2024 | 32.54 | 32.61 | 32.45 | 32.48 | 32.26 | 0.23% | 1,008 |
| Aug 23, 2024 | 32.15 | 32.40 | 32.15 | 32.40 | 32.18 | 1.85% | 783 |
| Aug 22, 2024 | 31.81 | 31.81 | 31.75 | 31.81 | 31.60 | -0.16% | 629 |
| Aug 21, 2024 | 31.67 | 31.86 | 31.67 | 31.86 | 31.65 | 0.64% | 2,064 |
| Aug 20, 2024 | 31.70 | 31.74 | 31.65 | 31.66 | 31.45 | -0.50% | 1,976 |
| Aug 19, 2024 | 31.57 | 31.85 | 31.57 | 31.82 | 31.61 | 0.79% | 2,721 |
| Aug 16, 2024 | 31.34 | 31.59 | 31.34 | 31.57 | 31.36 | 0.30% | 1,554 |
| Aug 15, 2024 | 31.44 | 31.53 | 31.44 | 31.48 | 31.26 | 1.18% | 2,570 |
| Aug 14, 2024 | 31.05 | 31.11 | 31.05 | 31.11 | 30.90 | 0.15% | 530 |
| Aug 13, 2024 | 30.75 | 31.06 | 30.73 | 31.06 | 30.85 | 1.33% | 1,445 |
| Aug 12, 2024 | 30.66 | 30.70 | 30.66 | 30.66 | 30.45 | -0.85% | 755 |
| Aug 9, 2024 | 30.89 | 30.97 | 30.74 | 30.92 | 30.71 | 0.22% | 9,156 |
| Aug 8, 2024 | 30.41 | 30.86 | 30.41 | 30.85 | 30.64 | 2.14% | 4,835 |
| Aug 7, 2024 | 30.76 | 30.77 | 30.21 | 30.21 | 30.00 | -0.86% | 2,765 |
| Aug 6, 2024 | 30.50 | 30.70 | 30.47 | 30.47 | 30.26 | 1.41% | 21,402 |
| Aug 5, 2024 | 30.05 | 30.18 | 29.82 | 30.04 | 29.84 | -2.51% | 7,757 |
| Aug 2, 2024 | 31.22 | 31.22 | 30.61 | 30.82 | 30.61 | -2.06% | 4,374 |
| Aug 1, 2024 | 31.97 | 31.97 | 31.36 | 31.47 | 31.25 | -1.37% | 3,389 |
| Jul 31, 2024 | 32.00 | 32.03 | 31.90 | 31.90 | 31.69 | -0.17% | 2,437 |
| Jul 30, 2024 | 31.77 | 31.97 | 31.77 | 31.96 | 31.74 | 0.69% | 8,472 |
| Jul 29, 2024 | 31.77 | 31.78 | 31.63 | 31.74 | 31.43 | -0.04% | 4,246 |
| Jul 26, 2024 | 31.80 | 31.80 | 31.69 | 31.75 | 31.44 | 1.97% | 1,898 |
| Jul 25, 2024 | 31.01 | 31.39 | 31.01 | 31.14 | 30.84 | 0.21% | 1,966 |
| Jul 24, 2024 | 31.28 | 31.30 | 31.07 | 31.07 | 30.77 | -0.53% | 3,785 |
| Jul 23, 2024 | 31.26 | 31.26 | 31.22 | 31.24 | 30.94 | -0.39% | 4,521 |
| Jul 22, 2024 | 31.03 | 31.36 | 31.03 | 31.36 | 31.06 | 0.49% | 1,615 |
| Jul 19, 2024 | 31.36 | 31.36 | 31.13 | 31.21 | 30.90 | -0.57% | 915 |
| Jul 18, 2024 | 31.72 | 31.89 | 31.31 | 31.39 | 31.08 | -0.91% | 3,196 |
| Jul 17, 2024 | 31.20 | 31.68 | 31.20 | 31.68 | 31.37 | 1.14% | 2,061 |
| Jul 16, 2024 | 30.95 | 31.32 | 30.95 | 31.32 | 31.01 | 1.70% | 7,978 |
| Jul 15, 2024 | 30.79 | 30.93 | 30.76 | 30.80 | 30.50 | 0.13% | 5,229 |
| Jul 12, 2024 | 30.56 | 30.92 | 30.56 | 30.75 | 30.46 | 0.95% | 2,720 |
| Jul 11, 2024 | 30.23 | 30.50 | 30.23 | 30.47 | 30.17 | 1.40% | 5,395 |
| Jul 10, 2024 | 29.81 | 30.04 | 29.81 | 30.04 | 29.75 | 0.78% | 2,902 |
| Jul 9, 2024 | 29.67 | 29.94 | 29.67 | 29.81 | 29.52 | 0.20% | 5,344 |
| Jul 8, 2024 | 29.63 | 29.75 | 29.61 | 29.75 | 29.46 | 0.39% | 7,812 |
| Jul 5, 2024 | 29.53 | 29.64 | 29.48 | 29.64 | 29.35 | -0.52% | 2,444 |
| Jul 3, 2024 | 29.83 | 29.83 | 29.72 | 29.79 | 29.50 | -0.22% | 979 |
| Jul 2, 2024 | 29.90 | 29.90 | 29.72 | 29.86 | 29.57 | -0.08% | 3,377 |