AAM S&P 500 High Dividend Value ETF (SPDV)
NYSEARCA: SPDV · Real-Time Price · USD
31.98
+1.14 (3.70%)
May 12, 2025, 4:00 PM - Market closed
SPDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.82 | 31.98 | 31.76 | 31.98 | 31.98 | 3.69% | 5,193 |
| May 9, 2025 | 30.89 | 30.94 | 30.78 | 30.84 | 30.84 | -0.09% | 3,319 |
| May 8, 2025 | 30.83 | 31.09 | 30.76 | 30.87 | 30.87 | 0.88% | 4,554 |
| May 7, 2025 | 30.61 | 30.75 | 30.60 | 30.60 | 30.60 | 0.03% | 5,982 |
| May 6, 2025 | 30.59 | 30.64 | 30.50 | 30.59 | 30.59 | -0.36% | 3,269 |
| May 5, 2025 | 30.67 | 30.89 | 30.67 | 30.70 | 30.70 | -0.74% | 2,570 |
| May 2, 2025 | 30.70 | 30.95 | 30.70 | 30.93 | 30.93 | 1.47% | 4,642 |
| May 1, 2025 | 30.46 | 30.71 | 30.46 | 30.48 | 30.48 | -0.06% | 3,429 |
| Apr 30, 2025 | 29.86 | 30.50 | 29.84 | 30.50 | 30.50 | 0.23% | 2,974 |
| Apr 29, 2025 | 30.27 | 30.54 | 30.24 | 30.43 | 30.43 | -0.11% | 4,906 |
| Apr 28, 2025 | 30.53 | 30.53 | 30.25 | 30.47 | 30.36 | 0.50% | 3,950 |
| Apr 25, 2025 | 30.18 | 30.31 | 30.18 | 30.31 | 30.20 | -0.40% | 2,284 |
| Apr 24, 2025 | 30.28 | 30.44 | 30.28 | 30.44 | 30.33 | 1.18% | 2,680 |
| Apr 23, 2025 | 30.30 | 30.61 | 30.08 | 30.08 | 29.97 | 0.53% | 4,879 |
| Apr 22, 2025 | 29.51 | 29.92 | 29.51 | 29.92 | 29.81 | 2.02% | 1,753 |
| Apr 21, 2025 | 29.61 | 29.61 | 29.09 | 29.33 | 29.22 | -1.51% | 5,768 |
| Apr 17, 2025 | 29.57 | 30.00 | 29.57 | 29.78 | 29.67 | 0.96% | 3,123 |
| Apr 16, 2025 | 29.77 | 29.95 | 29.50 | 29.50 | 29.39 | -1.21% | 4,015 |
| Apr 15, 2025 | 29.93 | 29.95 | 29.86 | 29.86 | 29.75 | -0.55% | 4,271 |
| Apr 14, 2025 | 29.82 | 30.07 | 29.68 | 30.02 | 29.91 | 1.59% | 3,121 |
| Apr 11, 2025 | 29.11 | 29.58 | 28.87 | 29.55 | 29.45 | 1.42% | 4,111 |
| Apr 10, 2025 | 29.68 | 29.68 | 28.66 | 29.14 | 29.04 | -3.42% | 5,425 |
| Apr 9, 2025 | 27.87 | 30.17 | 27.78 | 30.17 | 30.06 | 7.14% | 9,014 |
| Apr 8, 2025 | 29.63 | 29.63 | 27.88 | 28.16 | 28.06 | -2.65% | 4,788 |
| Apr 7, 2025 | 28.42 | 29.50 | 28.01 | 28.93 | 28.82 | -1.11% | 14,529 |
| Apr 4, 2025 | 30.15 | 30.28 | 29.20 | 29.25 | 29.15 | -5.36% | 14,424 |
| Apr 3, 2025 | 31.88 | 31.88 | 30.91 | 30.91 | 30.80 | -5.51% | 9,920 |
| Apr 2, 2025 | 32.40 | 32.71 | 32.40 | 32.71 | 32.59 | 0.75% | 3,469 |
| Apr 1, 2025 | 32.44 | 32.56 | 32.25 | 32.47 | 32.35 | -0.19% | 4,120 |
| Mar 31, 2025 | 32.01 | 32.61 | 32.01 | 32.53 | 32.41 | 0.97% | 3,391 |
| Mar 28, 2025 | 32.46 | 32.46 | 32.20 | 32.22 | 32.10 | -1.33% | 1,636 |
| Mar 27, 2025 | 32.58 | 32.68 | 32.58 | 32.65 | 32.42 | -0.20% | 1,147 |
| Mar 26, 2025 | 32.59 | 32.79 | 32.59 | 32.72 | 32.49 | 0.70% | 8,256 |
| Mar 25, 2025 | 32.61 | 32.61 | 32.49 | 32.49 | 32.26 | -0.68% | 3,114 |
| Mar 24, 2025 | 32.75 | 32.75 | 32.52 | 32.71 | 32.49 | 1.16% | 6,496 |
| Mar 21, 2025 | 32.41 | 32.42 | 32.22 | 32.34 | 32.11 | -0.76% | 2,646 |
| Mar 20, 2025 | 32.53 | 32.59 | 32.42 | 32.59 | 32.36 | -0.40% | 4,047 |
| Mar 19, 2025 | 32.62 | 32.72 | 32.56 | 32.72 | 32.49 | 0.28% | 2,754 |
| Mar 18, 2025 | 32.65 | 32.65 | 32.54 | 32.63 | 32.40 | -0.28% | 1,921 |
| Mar 17, 2025 | 32.51 | 32.80 | 32.51 | 32.72 | 32.49 | 1.31% | 11,389 |
| Mar 14, 2025 | 31.95 | 32.31 | 31.95 | 32.30 | 32.07 | 1.65% | 4,708 |
| Mar 13, 2025 | 32.11 | 32.25 | 31.73 | 31.77 | 31.55 | -1.06% | 8,405 |
| Mar 12, 2025 | 32.40 | 32.40 | 32.00 | 32.12 | 31.89 | -0.89% | 16,500 |
| Mar 11, 2025 | 32.97 | 32.97 | 32.25 | 32.40 | 32.18 | -2.01% | 7,507 |
| Mar 10, 2025 | 33.01 | 33.51 | 33.01 | 33.07 | 32.84 | -0.49% | 1,449 |
| Mar 7, 2025 | 32.64 | 33.25 | 32.64 | 33.23 | 33.00 | 1.57% | 3,412 |
| Mar 6, 2025 | 32.51 | 32.78 | 32.45 | 32.72 | 32.49 | -0.22% | 13,882 |
| Mar 5, 2025 | 32.47 | 32.87 | 32.39 | 32.79 | 32.56 | 0.91% | 21,605 |
| Mar 4, 2025 | 32.88 | 32.88 | 32.49 | 32.49 | 32.27 | -1.74% | 7,904 |
| Mar 3, 2025 | 33.57 | 33.68 | 32.95 | 33.07 | 32.84 | -1.02% | 4,637 |