Indicators

Aam S&P 500 High Dividend Value ETF (NY: SPDV )

30.33 +0.59 (+1.97%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	29.24	29.37	29.15	29.25	10,038	+0.13(+0.46%)
Feb 28, 2024	29.07	29.20	29.07	29.12	2,196	+0.01(+0.02%)
Feb 27, 2024	29.12	29.19	29.05	29.11	11,200	+0.08(+0.26%)
Feb 26, 2024	29.27	29.27	29.02	29.04	2,563	-0.17(-0.58%)
Feb 23, 2024	29.16	29.33	29.16	29.21	10,526	-0.01(-0.02%)
Feb 22, 2024	29.06	29.21	29.06	29.21	2,543	+0.15(+0.53%)
Feb 21, 2024	29.04	29.06	28.91	29.06	3,014	+0.12(+0.42%)
Feb 20, 2024	28.81	29.02	28.81	28.94	4,690	+0.03(+0.10%)
Feb 16, 2024	28.99	29.01	28.91	28.91	2,022	-0.00(-0.00%)
Feb 15, 2024	28.64	28.99	28.64	28.91	15,010	+0.43(+1.53%)
Feb 14, 2024	28.48	28.51	28.40	28.48	6,781	+0.14(+0.49%)
Feb 13, 2024	28.55	28.55	28.24	28.34	3,472	-0.58(-2.01%)
Feb 12, 2024	28.56	28.95	28.56	28.92	3,762	+0.36(+1.28%)
Feb 09, 2024	28.57	28.59	28.40	28.55	12,116	-0.01(-0.03%)
Feb 08, 2024	28.61	28.61	28.44	28.56	2,429	+0.02(+0.07%)
Feb 07, 2024	28.68	28.68	28.41	28.54	4,320	-0.03(-0.10%)
Feb 06, 2024	28.45	28.69	28.45	28.57	6,872	+0.11(+0.39%)
Feb 05, 2024	28.62	28.62	28.38	28.46	3,983	-0.26(-0.90%)
Feb 02, 2024	28.65	28.83	28.45	28.72	8,047	-0.23(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.