AAM S&P 500 High Dividend Value ETF (SPDV)
NYSEARCA: SPDV · Real-Time Price · USD
37.97
-0.39 (-1.02%)
At close: Mar 3, 2026, 4:00 PM EST
37.97
0.00 (0.00%)
After-hours: Mar 3, 2026, 6:30 PM EST
SPDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 37.78 | 37.94 | 37.41 | 37.94 | - | -1.09% | 7,748 |
| Mar 2, 2026 | 38.22 | 38.36 | 38.03 | 38.36 | 38.36 | 0.03% | 3,658 |
| Feb 27, 2026 | 38.15 | 38.35 | 38.00 | 38.35 | 38.35 | -0.01% | 17,677 |
| Feb 26, 2026 | 38.19 | 38.47 | 38.19 | 38.36 | 38.26 | 0.33% | 8,399 |
| Feb 25, 2026 | 38.38 | 38.38 | 37.90 | 38.23 | 38.13 | -0.32% | 7,805 |
| Feb 24, 2026 | 38.20 | 38.44 | 38.20 | 38.35 | 38.25 | 0.47% | 6,824 |
| Feb 23, 2026 | 38.51 | 38.67 | 38.15 | 38.17 | 38.07 | -1.37% | 5,138 |
| Feb 20, 2026 | 38.34 | 38.70 | 38.23 | 38.70 | 38.60 | 0.57% | 6,205 |
| Feb 19, 2026 | 38.65 | 38.65 | 38.26 | 38.48 | 38.38 | -0.03% | 9,811 |
| Feb 18, 2026 | 38.49 | 38.59 | 38.35 | 38.49 | 38.39 | 0.11% | 11,581 |
| Feb 17, 2026 | 38.70 | 38.70 | 38.18 | 38.45 | 38.35 | -0.36% | 10,014 |
| Feb 13, 2026 | 38.05 | 38.69 | 38.05 | 38.59 | 38.49 | 1.18% | 12,167 |
| Feb 12, 2026 | 38.65 | 38.80 | 37.98 | 38.14 | 38.04 | -1.47% | 7,273 |
| Feb 11, 2026 | 38.66 | 38.71 | 38.54 | 38.71 | 38.61 | 0.78% | 6,050 |
| Feb 10, 2026 | 38.21 | 38.46 | 38.18 | 38.41 | 38.31 | 1.17% | 19,272 |
| Feb 9, 2026 | 37.88 | 38.04 | 37.65 | 37.97 | 37.87 | -0.01% | 10,169 |
| Feb 6, 2026 | 37.55 | 37.97 | 37.55 | 37.97 | 37.87 | 1.83% | 5,540 |
| Feb 5, 2026 | 37.45 | 37.51 | 37.14 | 37.29 | 37.19 | -0.86% | 11,641 |
| Feb 4, 2026 | 36.92 | 37.68 | 36.92 | 37.61 | 37.51 | 2.36% | 6,630 |
| Feb 3, 2026 | 36.39 | 36.86 | 36.39 | 36.74 | 36.64 | 0.42% | 9,819 |
| Feb 2, 2026 | 36.34 | 36.65 | 36.16 | 36.59 | 36.49 | 0.32% | 14,193 |
| Jan 30, 2026 | 36.34 | 36.47 | 36.16 | 36.47 | 36.38 | -0.18% | 4,480 |
| Jan 29, 2026 | 36.64 | 36.73 | 36.54 | 36.54 | 36.34 | 0.20% | 12,114 |
| Jan 28, 2026 | 36.61 | 36.70 | 36.41 | 36.46 | 36.27 | -0.51% | 9,254 |
| Jan 27, 2026 | 36.56 | 36.71 | 36.50 | 36.65 | 36.45 | 0.13% | 16,612 |
| Jan 26, 2026 | 36.74 | 36.81 | 36.56 | 36.60 | 36.40 | 0.05% | 5,234 |
| Jan 23, 2026 | 36.65 | 36.66 | 36.51 | 36.58 | 36.38 | -0.14% | 3,733 |
| Jan 22, 2026 | 36.73 | 36.81 | 36.54 | 36.63 | 36.43 | 0.31% | 8,742 |
| Jan 21, 2026 | 36.06 | 36.54 | 36.06 | 36.52 | 36.32 | 1.78% | 9,297 |
| Jan 20, 2026 | 35.96 | 36.10 | 35.81 | 35.88 | 35.69 | -1.01% | 13,148 |
| Jan 16, 2026 | 36.45 | 36.45 | 36.16 | 36.25 | 36.05 | -0.90% | 5,047 |
| Jan 15, 2026 | 36.35 | 36.64 | 36.22 | 36.58 | 36.38 | 0.50% | 11,370 |
| Jan 14, 2026 | 36.39 | 36.42 | 36.29 | 36.39 | 36.20 | 0.84% | 4,026 |
| Jan 13, 2026 | 36.03 | 36.16 | 35.98 | 36.09 | 35.90 | 0.50% | 10,868 |
| Jan 12, 2026 | 36.03 | 36.03 | 35.80 | 35.91 | 35.72 | -0.36% | 5,673 |
| Jan 9, 2026 | 36.01 | 36.05 | 35.92 | 36.04 | 35.85 | 0.51% | 9,883 |
| Jan 8, 2026 | 35.20 | 35.91 | 35.20 | 35.85 | 35.66 | 1.86% | 10,519 |
| Jan 7, 2026 | 35.79 | 35.79 | 35.20 | 35.20 | 35.01 | -1.46% | 5,457 |
| Jan 6, 2026 | 35.42 | 35.72 | 35.41 | 35.72 | 35.53 | 0.88% | 19,403 |
| Jan 5, 2026 | 35.32 | 35.44 | 35.26 | 35.41 | 35.22 | 1.02% | 9,640 |
| Jan 2, 2026 | 34.75 | 35.23 | 34.62 | 35.05 | 34.87 | 1.16% | 6,637 |
| Dec 31, 2025 | 34.87 | 34.87 | 34.65 | 34.65 | 34.47 | -1.09% | 15,947 |
| Dec 30, 2025 | 35.07 | 35.08 | 34.99 | 35.03 | 34.70 | 0.19% | 2,142 |
| Dec 29, 2025 | 35.00 | 35.11 | 34.95 | 34.97 | 34.63 | -0.29% | 7,299 |
| Dec 26, 2025 | 35.03 | 35.07 | 34.98 | 35.07 | 34.74 | 0.09% | 2,931 |
| Dec 24, 2025 | 34.84 | 35.04 | 34.84 | 35.04 | 34.71 | 0.57% | 1,905 |
| Dec 23, 2025 | 34.94 | 34.94 | 34.78 | 34.84 | 34.51 | -0.34% | 23,470 |
| Dec 22, 2025 | 34.92 | 35.03 | 34.89 | 34.96 | 34.63 | 0.41% | 7,867 |
| Dec 19, 2025 | 34.80 | 34.94 | 34.80 | 34.82 | 34.48 | 0.14% | 4,478 |
| Dec 18, 2025 | 34.95 | 35.03 | 34.76 | 34.77 | 34.44 | -0.30% | 6,477 |