AAM S&P 500 High Dividend Value ETF (SPDV)

SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.73	37.73	37.56	37.65	37.65	0.11%	3,618
Apr 27, 2026	37.55	37.80	37.55	37.61	37.61	0.26%	24,244
Apr 24, 2026	37.75	37.75	37.48	37.51	37.51	-0.60%	9,455
Apr 23, 2026	37.62	37.76	37.58	37.74	37.74	0.79%	8,909
Apr 22, 2026	37.70	37.73	37.40	37.44	37.44	-0.42%	8,386
Apr 21, 2026	37.73	37.83	37.60	37.60	37.60	-0.16%	5,093
Apr 20, 2026	37.49	37.79	37.49	37.66	37.66	0.30%	8,307
Apr 17, 2026	37.45	37.59	37.42	37.55	37.55	0.26%	2,262
Apr 16, 2026	37.20	37.46	37.20	37.45	37.45	1.13%	2,549
Apr 15, 2026	37.13	37.13	36.79	37.03	37.03	-0.23%	6,087
Apr 14, 2026	37.13	37.19	36.88	37.12	37.11	-0.15%	6,526
Apr 13, 2026	37.03	37.17	36.89	37.17	37.17	0.43%	5,408
Apr 10, 2026	37.28	37.29	37.01	37.01	37.01	-0.60%	6,097
Apr 9, 2026	37.23	37.42	37.23	37.24	37.24	-0.29%	3,176
Apr 8, 2026	37.01	37.36	37.01	37.35	37.35	0.45%	8,430
Apr 7, 2026	37.25	37.25	37.10	37.18	37.18	-0.02%	1,444
Apr 6, 2026	37.07	37.26	37.07	37.19	37.19	-0.02%	3,709
Apr 2, 2026	37.01	37.20	36.91	37.20	37.20	0.49%	4,842
Apr 1, 2026	37.22	37.24	36.95	37.02	37.01	-0.57%	8,508
Mar 31, 2026	37.22	37.23	36.98	37.23	37.23	0.51%	3,531
Mar 30, 2026	37.42	37.52	36.97	37.04	36.94	-0.27%	2,118
Mar 27, 2026	37.21	37.28	37.08	37.14	37.04	-0.40%	3,167
Mar 26, 2026	37.30	37.60	37.27	37.29	37.19	0.15%	12,595
Mar 25, 2026	37.21	37.30	37.06	37.23	37.13	0.49%	12,805
Mar 24, 2026	36.50	37.19	36.50	37.05	36.95	1.06%	40,070
Mar 23, 2026	36.61	36.95	36.45	36.66	36.56	0.80%	6,076
Mar 20, 2026	36.83	36.83	36.29	36.37	36.27	-1.22%	6,150
Mar 19, 2026	36.53	36.90	36.53	36.82	36.72	0.28%	6,768
Mar 18, 2026	36.94	36.96	36.72	36.72	36.62	-0.92%	3,127
Mar 17, 2026	37.03	37.20	37.03	37.06	36.96	0.90%	5,630
Mar 16, 2026	36.89	36.99	36.73	36.73	36.63	0.01%	4,037
Mar 13, 2026	37.02	37.02	36.73	36.73	36.63	-0.38%	7,420
Mar 12, 2026	36.87	37.05	36.87	36.87	36.77	-0.49%	4,523
Mar 11, 2026	37.14	37.14	36.79	37.05	36.95	-0.11%	7,522
Mar 10, 2026	36.95	37.41	36.95	37.09	36.99	-0.67%	4,981
Mar 9, 2026	37.32	37.34	36.70	37.34	37.24	-0.37%	8,871
Mar 6, 2026	37.38	37.55	37.08	37.48	37.38	-1.00%	9,839
Mar 5, 2026	37.81	38.00	37.74	37.86	37.76	-0.39%	12,889
Mar 4, 2026	37.95	38.01	37.70	38.01	37.91	0.10%	8,051
Mar 3, 2026	37.78	38.08	37.41	37.97	37.87	-1.02%	11,806
Mar 2, 2026	38.22	38.36	38.03	38.36	38.26	0.03%	3,658
Feb 27, 2026	38.15	38.35	38.00	38.35	38.25	-0.01%	17,677
Feb 26, 2026	38.19	38.47	38.19	38.36	38.15	0.33%	8,399
Feb 25, 2026	38.38	38.38	37.90	38.23	38.03	-0.32%	7,805
Feb 24, 2026	38.20	38.44	38.20	38.35	38.15	0.47%	6,824
Feb 23, 2026	38.51	38.67	38.15	38.17	37.97	-1.37%	5,138
Feb 20, 2026	38.34	38.70	38.23	38.70	38.49	0.57%	6,205
Feb 19, 2026	38.65	38.65	38.26	38.48	38.28	-0.03%	9,811
Feb 18, 2026	38.49	38.59	38.35	38.49	38.29	0.11%	11,581
Feb 17, 2026	38.70	38.70	38.18	38.45	38.25	-0.36%	10,014

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.