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 (%)
Apr 29, 2022	28.96	28.96	28.26	28.26	10,061	-0.77(-2.64%)
Apr 28, 2022	29.03	29.14	28.71	29.02	6,590	+0.25(+0.88%)
Apr 27, 2022	28.70	28.95	28.70	28.77	7,200	+0.02(+0.08%)
Apr 26, 2022	29.08	29.15	28.75	28.75	5,234	-0.36(-1.23%)
Apr 25, 2022	28.95	29.10	28.35	29.10	13,329	-0.07(-0.23%)
Apr 22, 2022	29.63	29.67	29.17	29.17	8,292	-0.77(-2.56%)
Apr 21, 2022	30.68	30.68	29.94	29.94	9,002	-0.25(-0.81%)
Apr 20, 2022	30.15	30.33	30.14	30.18	5,367	+0.34(+1.12%)
Apr 19, 2022	29.60	29.85	29.60	29.85	4,990	+0.41(+1.40%)
Apr 18, 2022	29.43	29.56	29.42	29.44	10,238	+0.01(+0.04%)
Apr 14, 2022	29.47	29.64	29.42	29.42	23,928	+0.08(+0.28%)
Apr 13, 2022	29.07	29.35	29.07	29.34	4,084	+0.16(+0.55%)
Apr 12, 2022	29.15	29.44	29.14	29.18	15,354	+0.07(+0.23%)
Apr 11, 2022	29.34	29.41	29.11	29.11	15,347	-0.15(-0.51%)
Apr 08, 2022	29.23	29.38	29.07	29.26	10,759	+0.20(+0.68%)
Apr 07, 2022	29.12	29.12	28.76	29.06	2,088	+0.07(+0.24%)
Apr 06, 2022	28.85	29.02	28.80	29.00	12,827	+0.11(+0.38%)
Apr 05, 2022	29.22	29.22	28.89	28.89	7,216	-0.35(-1.19%)
Apr 04, 2022	29.24	29.24	28.87	29.23	14,576	+0.08(+0.26%)

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.