AAM S&P 500 High Dividend Value ETF (SPDV)
NYSEARCA: SPDV · Real-Time Price · USD
32.32
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
32.13
-0.19 (-0.59%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SPDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.35 | 32.40 | 32.13 | 32.32 | 32.32 | -0.01% | 2,027 |
| Jun 26, 2025 | 32.08 | 32.32 | 32.08 | 32.32 | 32.21 | 0.97% | 2,196 |
| Jun 25, 2025 | 32.20 | 32.20 | 32.01 | 32.01 | 31.90 | -1.14% | 2,726 |
| Jun 24, 2025 | 32.25 | 32.41 | 32.25 | 32.38 | 32.27 | 0.50% | 27,331 |
| Jun 23, 2025 | 32.13 | 32.22 | 31.87 | 32.22 | 32.11 | 0.42% | 18,499 |
| Jun 20, 2025 | 32.14 | 32.19 | 32.01 | 32.08 | 31.98 | 0.34% | 3,856 |
| Jun 18, 2025 | 31.99 | 32.14 | 31.98 | 31.98 | 31.87 | -0.01% | 19,136 |
| Jun 17, 2025 | 32.20 | 32.21 | 31.94 | 31.98 | 31.87 | -0.91% | 6,785 |
| Jun 16, 2025 | 32.24 | 32.28 | 32.18 | 32.27 | 32.16 | 0.78% | 3,082 |
| Jun 13, 2025 | 32.19 | 32.28 | 32.02 | 32.02 | 31.92 | -0.73% | 5,979 |
| Jun 12, 2025 | 32.07 | 32.29 | 32.07 | 32.26 | 32.15 | 0.14% | 5,631 |
| Jun 11, 2025 | 32.29 | 32.31 | 32.21 | 32.21 | 32.10 | -0.11% | 3,683 |
| Jun 10, 2025 | 32.02 | 32.40 | 32.02 | 32.25 | 32.14 | 0.83% | 8,764 |
| Jun 9, 2025 | 31.91 | 32.15 | 31.91 | 31.98 | 31.87 | 0.51% | 2,609 |
| Jun 6, 2025 | 31.68 | 31.84 | 31.68 | 31.82 | 31.71 | 1.18% | 4,260 |
| Jun 5, 2025 | 31.50 | 31.60 | 31.40 | 31.45 | 31.34 | -0.43% | 3,086 |
| Jun 4, 2025 | 31.79 | 31.79 | 31.56 | 31.59 | 31.48 | -0.62% | 5,584 |
| Jun 3, 2025 | 31.49 | 31.78 | 31.40 | 31.78 | 31.68 | 0.81% | 4,854 |
| Jun 2, 2025 | 31.51 | 31.53 | 31.22 | 31.53 | 31.42 | -0.11% | 3,104 |
| May 30, 2025 | 31.37 | 31.56 | 31.37 | 31.56 | 31.46 | 0.32% | 1,524 |
| May 29, 2025 | 31.50 | 31.55 | 31.37 | 31.46 | 31.36 | -0.28% | 4,682 |
| May 28, 2025 | 31.89 | 31.89 | 31.55 | 31.55 | 31.34 | -0.99% | 3,987 |
| May 27, 2025 | 31.64 | 31.87 | 31.59 | 31.87 | 31.65 | 1.75% | 2,543 |
| May 23, 2025 | 31.08 | 31.32 | 31.08 | 31.32 | 31.11 | -0.23% | 2,161 |
| May 22, 2025 | 31.48 | 31.56 | 31.10 | 31.39 | 31.18 | -0.49% | 10,139 |
| May 21, 2025 | 32.00 | 32.00 | 31.55 | 31.55 | 31.33 | -2.21% | 2,180 |
| May 20, 2025 | 32.29 | 32.45 | 32.20 | 32.26 | 32.04 | -0.14% | 6,355 |
| May 19, 2025 | 32.20 | 32.31 | 32.20 | 32.31 | 32.08 | 0.05% | 3,367 |
| May 16, 2025 | 32.00 | 32.33 | 32.00 | 32.29 | 32.07 | 0.94% | 3,643 |
| May 15, 2025 | 31.58 | 31.99 | 31.58 | 31.99 | 31.77 | 1.19% | 10,364 |
| May 14, 2025 | 31.75 | 31.75 | 31.50 | 31.61 | 31.40 | -1.04% | 2,475 |
| May 13, 2025 | 31.97 | 32.03 | 31.95 | 31.95 | 31.73 | -0.11% | 1,193 |
| May 12, 2025 | 31.82 | 31.98 | 31.76 | 31.98 | 31.76 | 3.69% | 5,193 |
| May 9, 2025 | 30.89 | 30.94 | 30.78 | 30.84 | 30.63 | -0.09% | 3,319 |
| May 8, 2025 | 30.83 | 31.09 | 30.76 | 30.87 | 30.66 | 0.88% | 4,554 |
| May 7, 2025 | 30.61 | 30.75 | 30.60 | 30.60 | 30.39 | 0.03% | 5,982 |
| May 6, 2025 | 30.59 | 30.64 | 30.50 | 30.59 | 30.38 | -0.36% | 3,269 |
| May 5, 2025 | 30.67 | 30.89 | 30.67 | 30.70 | 30.49 | -0.74% | 2,570 |
| May 2, 2025 | 30.70 | 30.95 | 30.70 | 30.93 | 30.72 | 1.47% | 4,642 |
| May 1, 2025 | 30.46 | 30.71 | 30.46 | 30.48 | 30.27 | -0.06% | 3,429 |
| Apr 30, 2025 | 29.86 | 30.50 | 29.84 | 30.50 | 30.29 | 0.23% | 2,974 |
| Apr 29, 2025 | 30.27 | 30.54 | 30.24 | 30.43 | 30.22 | -0.11% | 4,906 |
| Apr 28, 2025 | 30.53 | 30.53 | 30.25 | 30.47 | 30.15 | 0.50% | 3,950 |
| Apr 25, 2025 | 30.18 | 30.31 | 30.18 | 30.31 | 30.00 | -0.40% | 2,284 |
| Apr 24, 2025 | 30.28 | 30.44 | 30.28 | 30.44 | 30.12 | 1.18% | 2,680 |
| Apr 23, 2025 | 30.30 | 30.61 | 30.08 | 30.08 | 29.77 | 0.53% | 4,879 |
| Apr 22, 2025 | 29.51 | 29.92 | 29.51 | 29.92 | 29.61 | 2.02% | 1,753 |
| Apr 21, 2025 | 29.61 | 29.61 | 29.09 | 29.33 | 29.02 | -1.51% | 5,768 |
| Apr 17, 2025 | 29.57 | 30.00 | 29.57 | 29.78 | 29.47 | 0.96% | 3,123 |
| Apr 16, 2025 | 29.77 | 29.95 | 29.50 | 29.50 | 29.19 | -1.21% | 4,015 |