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 (%)
Mar 28, 2024	30.98	31.20	30.98	31.20	2,057	+0.31(+1.00%)
Mar 27, 2024	30.38	30.90	30.38	30.90	5,340	+0.55(+1.80%)
Mar 26, 2024	30.53	30.53	30.35	30.35	2,406	-0.20(-0.65%)
Mar 25, 2024	30.61	30.61	30.55	30.55	1,570	-0.05(-0.15%)
Mar 22, 2024	30.76	30.76	30.58	30.59	6,698	-0.22(-0.72%)
Mar 21, 2024	30.55	30.82	30.55	30.82	5,422	+0.28(+0.90%)
Mar 20, 2024	30.19	30.54	30.19	30.54	2,585	+0.27(+0.90%)
Mar 19, 2024	30.07	30.27	30.07	30.27	2,877	+0.19(+0.64%)
Mar 18, 2024	29.99	30.13	29.96	30.07	3,753	+0.03(+0.11%)
Mar 15, 2024	30.15	30.15	30.04	30.04	5,355	+0.07(+0.22%)
Mar 14, 2024	30.01	30.01	29.83	29.98	1,097	-0.36(-1.19%)
Mar 13, 2024	30.22	30.42	30.22	30.34	10,153	+0.11(+0.37%)
Mar 12, 2024	30.22	30.34	30.16	30.23	35,681	+0.01(+0.05%)
Mar 11, 2024	30.02	30.21	29.96	30.21	2,378	+0.16(+0.53%)
Mar 08, 2024	30.08	30.12	30.03	30.05	6,759	+0.15(+0.49%)
Mar 07, 2024	29.98	29.98	29.90	29.90	4,357	+0.02(+0.05%)
Mar 06, 2024	29.84	29.92	29.78	29.89	5,128	+0.24(+0.81%)
Mar 05, 2024	29.54	29.83	29.54	29.65	7,494	+0.13(+0.44%)
Mar 04, 2024	29.35	29.65	29.35	29.52	4,659	+0.16(+0.54%)

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.