AAM S&P 500 High Dividend Value ETF (SPDV)
NYSEARCA: SPDV · Real-Time Price · USD
34.25
-0.36 (-1.04%)
Oct 9, 2025, 4:00 PM EDT - Market closed
SPDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.67 | 34.67 | 34.15 | 34.25 | 34.25 | -1.03% | 7,780 |
| Oct 8, 2025 | 34.72 | 34.72 | 34.55 | 34.61 | 34.61 | -0.18% | 10,654 |
| Oct 7, 2025 | 34.85 | 34.85 | 34.56 | 34.67 | 34.67 | -0.53% | 4,892 |
| Oct 6, 2025 | 35.15 | 35.15 | 34.82 | 34.85 | 34.85 | -0.52% | 4,090 |
| Oct 3, 2025 | 35.13 | 35.19 | 35.04 | 35.04 | 35.04 | 0.52% | 6,301 |
| Oct 2, 2025 | 34.89 | 34.93 | 34.68 | 34.86 | 34.86 | -0.24% | 15,556 |
| Oct 1, 2025 | 34.75 | 34.94 | 34.75 | 34.94 | 34.94 | 0.59% | 48,420 |
| Sep 30, 2025 | 34.57 | 34.74 | 34.37 | 34.74 | 34.74 | 0.37% | 51,473 |
| Sep 29, 2025 | 34.83 | 34.83 | 34.44 | 34.61 | 34.61 | -0.67% | 4,940 |
| Sep 26, 2025 | 34.53 | 34.84 | 34.53 | 34.84 | 34.74 | 1.12% | 9,306 |
| Sep 25, 2025 | 34.50 | 34.61 | 34.38 | 34.45 | 34.35 | -0.87% | 7,615 |
| Sep 24, 2025 | 34.76 | 34.93 | 34.71 | 34.76 | 34.65 | 0.09% | 5,563 |
| Sep 23, 2025 | 34.58 | 34.78 | 34.58 | 34.73 | 34.62 | 0.30% | 4,845 |
| Sep 22, 2025 | 34.55 | 34.63 | 34.48 | 34.62 | 34.52 | -0.04% | 11,683 |
| Sep 19, 2025 | 34.82 | 34.82 | 34.56 | 34.63 | 34.53 | -0.35% | 5,653 |
| Sep 18, 2025 | 34.62 | 34.77 | 34.58 | 34.75 | 34.65 | 0.56% | 2,656 |
| Sep 17, 2025 | 34.83 | 35.00 | 34.56 | 34.56 | 34.46 | -0.12% | 4,166 |
| Sep 16, 2025 | 34.63 | 34.63 | 34.49 | 34.60 | 34.50 | 0.05% | 1,775 |
| Sep 15, 2025 | 34.79 | 34.84 | 34.57 | 34.59 | 34.48 | -0.59% | 4,516 |
| Sep 12, 2025 | 34.83 | 34.83 | 34.79 | 34.79 | 34.68 | -0.60% | 2,558 |
| Sep 11, 2025 | 34.67 | 35.00 | 34.67 | 35.00 | 34.89 | 1.00% | 927 |
| Sep 10, 2025 | 34.51 | 34.66 | 34.37 | 34.66 | 34.55 | 0.41% | 6,469 |
| Sep 9, 2025 | 34.49 | 34.64 | 34.49 | 34.51 | 34.41 | -0.11% | 3,749 |
| Sep 8, 2025 | 34.70 | 34.70 | 34.32 | 34.55 | 34.45 | -0.44% | 10,291 |
| Sep 5, 2025 | 34.90 | 34.90 | 34.57 | 34.71 | 34.60 | 0.36% | 12,906 |
| Sep 4, 2025 | 34.30 | 34.58 | 34.20 | 34.58 | 34.47 | 0.87% | 3,961 |
| Sep 3, 2025 | 34.41 | 34.41 | 34.16 | 34.28 | 34.18 | -0.29% | 8,107 |
| Sep 2, 2025 | 34.39 | 34.44 | 34.16 | 34.38 | 34.28 | -0.59% | 11,103 |
| Aug 29, 2025 | 34.48 | 34.70 | 34.48 | 34.59 | 34.48 | 0.28% | 2,802 |
| Aug 28, 2025 | 34.56 | 34.63 | 34.22 | 34.49 | 34.39 | -0.40% | 10,520 |
| Aug 27, 2025 | 34.45 | 34.68 | 34.43 | 34.63 | 34.42 | 0.85% | 4,783 |
| Aug 26, 2025 | 34.38 | 34.41 | 34.30 | 34.34 | 34.13 | -0.28% | 3,739 |
| Aug 25, 2025 | 34.59 | 34.59 | 34.34 | 34.43 | 34.22 | -0.50% | 2,784 |
| Aug 22, 2025 | 34.00 | 34.60 | 34.00 | 34.60 | 34.39 | 2.36% | 3,714 |
| Aug 21, 2025 | 33.76 | 33.81 | 33.68 | 33.81 | 33.60 | -0.11% | 1,117 |
| Aug 20, 2025 | 33.80 | 33.84 | 33.77 | 33.84 | 33.64 | -0.01% | 1,510 |
| Aug 19, 2025 | 33.70 | 34.03 | 33.70 | 33.85 | 33.64 | 0.44% | 2,985 |
| Aug 18, 2025 | 33.72 | 33.77 | 33.64 | 33.70 | 33.50 | 0.13% | 4,767 |
| Aug 15, 2025 | 33.73 | 33.77 | 33.60 | 33.66 | 33.45 | -0.10% | 5,477 |
| Aug 14, 2025 | 33.49 | 33.69 | 33.49 | 33.69 | 33.49 | -0.52% | 2,146 |
| Aug 13, 2025 | 33.58 | 33.87 | 33.50 | 33.87 | 33.66 | 1.89% | 5,162 |
| Aug 12, 2025 | 32.92 | 33.24 | 32.92 | 33.24 | 33.04 | 1.61% | 2,895 |
| Aug 11, 2025 | 32.94 | 33.20 | 32.70 | 32.71 | 32.52 | -0.40% | 987 |
| Aug 8, 2025 | 32.67 | 32.89 | 32.67 | 32.85 | 32.65 | 0.63% | 1,879 |
| Aug 7, 2025 | 32.69 | 32.74 | 32.61 | 32.64 | 32.44 | 0.18% | 2,497 |
| Aug 6, 2025 | 32.93 | 32.93 | 32.58 | 32.58 | 32.38 | -0.69% | 6,262 |
| Aug 5, 2025 | 32.64 | 32.81 | 32.54 | 32.81 | 32.61 | 0.72% | 2,973 |
| Aug 4, 2025 | 32.30 | 32.60 | 32.30 | 32.57 | 32.38 | 0.98% | 7,876 |
| Aug 1, 2025 | 32.43 | 32.43 | 32.00 | 32.26 | 32.06 | -1.03% | 7,329 |
| Jul 31, 2025 | 32.88 | 33.01 | 32.56 | 32.59 | 32.40 | -1.04% | 7,760 |