Skip to main content

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

29.63 -0.15 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 29.53 29.63 29.48 29.63 2,444 -0.15(-0.52%)
Jul 03, 2024 29.82 29.82 29.72 29.79 979 -0.07(-0.22%)
Jul 02, 2024 29.90 29.90 29.72 29.85 3,377 -0.02(-0.08%)
Jul 01, 2024 30.19 30.26 29.86 29.88 2,620 -0.19(-0.64%)
Jun 28, 2024 29.99 30.08 29.93 30.07 3,091 +0.25(+0.82%)
Jun 27, 2024 29.79 29.85 29.76 29.83 2,922 -0.15(-0.49%)
Jun 26, 2024 29.94 29.97 29.91 29.97 2,909 -0.14(-0.47%)
Jun 25, 2024 30.16 30.16 30.04 30.11 1,774 -0.25(-0.82%)
Jun 24, 2024 30.06 30.47 30.06 30.36 5,071 +0.36(+1.20%)
Jun 21, 2024 29.91 30.01 29.90 30.01 3,975 -0.00(-0.00%)
Jun 20, 2024 29.87 30.01 29.87 30.01 3,066 +0.14(+0.47%)
Jun 18, 2024 29.82 29.92 29.75 29.87 4,865 +0.11(+0.37%)
Jun 17, 2024 29.60 29.76 29.53 29.76 2,714 +0.17(+0.59%)
Jun 14, 2024 29.56 29.62 29.50 29.58 4,266 -0.25(-0.85%)
Jun 13, 2024 29.63 29.84 29.63 29.84 2,748 -0.02(-0.07%)
Jun 12, 2024 30.04 30.07 29.79 29.86 9,239 +0.05(+0.16%)
Jun 11, 2024 29.62 29.81 29.62 29.81 2,511 -0.12(-0.40%)
Jun 10, 2024 29.92 29.96 29.92 29.93 602 -0.02(-0.07%)
Jun 07, 2024 29.88 30.02 29.88 29.95 22,518 -0.02(-0.05%)
Jun 06, 2024 29.96 30.03 29.96 29.97 1,442 -0.06(-0.19%)
Jun 05, 2024 29.92 30.03 29.82 30.02 14,442 +0.12(+0.41%)
Jun 04, 2024 29.91 29.96 29.77 29.90 5,863 -0.17(-0.56%)
Jun 03, 2024 30.24 30.35 29.90 30.07 4,737 -0.17(-0.55%)
May 31, 2024 29.66 30.24 29.66 30.24 2,836 +0.58(+1.97%)
May 30, 2024 29.48 29.65 29.44 29.65 1,756 +0.43(+1.46%)
May 29, 2024 29.41 29.41 29.22 29.22 372 -0.36(-1.23%)
May 28, 2024 29.91 29.91 29.51 29.59 2,311 -0.23(-0.79%)
May 24, 2024 29.84 29.90 29.78 29.82 1,607 +0.14(+0.46%)
May 23, 2024 29.85 29.90 29.68 29.68 2,883 -0.32(-1.08%)
May 22, 2024 30.12 30.13 29.95 30.01 7,948 -0.18(-0.61%)
May 21, 2024 30.21 30.21 30.12 30.19 2,774 -0.05(-0.16%)
May 20, 2024 30.33 30.35 30.24 30.24 2,088 -0.10(-0.34%)
May 17, 2024 30.36 30.36 30.28 30.34 941 -0.02(-0.08%)
May 16, 2024 30.30 30.37 30.30 30.37 7,042 +0.03(+0.11%)
May 15, 2024 30.36 30.36 30.28 30.33 2,366 +0.07(+0.23%)
May 14, 2024 30.23 30.27 30.14 30.27 4,496 +0.18(+0.60%)
May 13, 2024 30.01 30.17 30.01 30.09 1,193 +0.12(+0.41%)
May 10, 2024 29.94 29.98 29.94 29.96 1,265 +0.06(+0.21%)
May 09, 2024 29.75 29.90 29.75 29.90 7,793 +0.16(+0.55%)
May 08, 2024 29.58 29.74 29.58 29.74 4,536 +0.13(+0.44%)
May 07, 2024 29.75 29.75 29.60 29.60 7,074 -0.01(-0.02%)
May 06, 2024 29.61 29.66 29.50 29.61 2,758 +0.18(+0.62%)
May 03, 2024 29.50 29.52 29.32 29.43 7,815 +0.24(+0.81%)
May 02, 2024 29.14 29.27 29.09 29.19 3,301 -0.00(-0.01%)
May 01, 2024 29.24 29.45 29.07 29.20 13,254 -0.29(-0.97%)
Apr 30, 2024 29.75 29.75 29.48 29.48 2,317 -0.40(-1.33%)
Apr 29, 2024 29.66 29.92 29.66 29.88 1,216 +0.23(+0.76%)
Apr 26, 2024 29.73 29.75 29.61 29.65 5,673 +0.02(+0.08%)
Apr 25, 2024 29.62 29.63 29.53 29.63 1,439 -0.30(-1.01%)
Apr 24, 2024 29.78 29.93 29.78 29.93 1,456 +0.12(+0.40%)
Apr 23, 2024 29.61 29.88 29.61 29.81 7,704 +0.15(+0.51%)
Apr 22, 2024 29.52 29.80 29.52 29.66 3,209 +0.23(+0.80%)
Apr 19, 2024 29.50 29.50 29.39 29.43 993 +0.28(+0.97%)
Apr 18, 2024 29.25 29.27 29.15 29.15 885 +0.02(+0.07%)
Apr 17, 2024 29.17 29.23 29.04 29.12 3,840 +0.00(+0.00%)
Apr 16, 2024 29.29 29.29 29.12 29.12 1,352 -0.27(-0.91%)
Apr 15, 2024 29.71 29.71 29.30 29.39 2,748 -0.21(-0.70%)
Apr 12, 2024 29.55 29.64 29.54 29.60 1,145 -0.52(-1.72%)
Apr 11, 2024 30.41 30.41 29.87 30.12 5,592 -0.03(-0.11%)
Apr 10, 2024 30.23 30.28 30.06 30.15 5,385 -0.54(-1.76%)
Apr 09, 2024 30.74 30.74 30.60 30.69 1,693 +0.12(+0.38%)
Apr 08, 2024 30.69 30.69 30.58 30.58 1,220 +0.04(+0.15%)
Apr 05, 2024 30.50 30.53 30.50 30.53 4,083 +0.06(+0.21%)
Apr 04, 2024 31.11 31.11 30.47 30.47 7,714 -0.26(-0.84%)
Apr 03, 2024 30.82 30.82 30.71 30.72 3,387 +0.00(+0.00%)
Apr 02, 2024 30.79 30.79 30.64 30.72 4,192 -0.25(-0.80%)
Apr 01, 2024 31.20 31.20 30.92 30.97 2,241 -0.13(-0.43%)
Mar 28, 2024 30.88 31.11 30.88 31.11 2,063 +0.31(+1.00%)
Mar 27, 2024 30.29 30.80 30.29 30.80 5,357 +0.54(+1.80%)
Mar 26, 2024 30.43 30.43 30.25 30.25 2,414 -0.20(-0.65%)
Mar 25, 2024 30.51 30.51 30.45 30.45 1,575 -0.05(-0.15%)
Mar 22, 2024 30.66 30.66 30.49 30.50 6,719 -0.22(-0.72%)
Mar 21, 2024 30.45 30.72 30.45 30.72 5,439 +0.28(+0.90%)
Mar 20, 2024 30.10 30.44 30.10 30.44 2,593 +0.27(+0.90%)
Mar 19, 2024 29.98 30.17 29.98 30.17 2,886 +0.19(+0.64%)
Mar 18, 2024 29.90 30.03 29.87 29.98 3,765 +0.03(+0.11%)
Mar 15, 2024 30.06 30.06 29.95 29.95 5,372 +0.06(+0.22%)
Mar 14, 2024 29.92 29.92 29.73 29.88 1,100 -0.36(-1.19%)
Mar 13, 2024 30.13 30.33 30.13 30.24 10,185 +0.11(+0.37%)
Mar 12, 2024 30.13 30.24 30.07 30.13 35,794 +0.01(+0.05%)
Mar 11, 2024 29.93 30.12 29.86 30.12 2,386 +0.16(+0.53%)
Mar 08, 2024 29.99 30.03 29.94 29.96 6,781 +0.15(+0.49%)
Mar 07, 2024 29.89 29.89 29.81 29.81 4,371 +0.02(+0.05%)
Mar 06, 2024 29.75 29.83 29.68 29.79 5,144 +0.24(+0.81%)
Mar 05, 2024 29.44 29.73 29.44 29.55 7,518 +0.13(+0.44%)
Mar 04, 2024 29.26 29.56 29.26 29.42 4,673 +0.16(+0.54%)
Mar 01, 2024 29.24 29.27 29.13 29.27 4,498 +0.11(+0.36%)
Feb 29, 2024 29.15 29.28 29.06 29.16 10,070 +0.13(+0.46%)
Feb 28, 2024 28.98 29.11 28.98 29.03 2,203 +0.01(+0.02%)
Feb 27, 2024 29.03 29.10 28.96 29.02 11,236 +0.08(+0.26%)
Feb 26, 2024 29.18 29.18 28.93 28.94 2,571 -0.17(-0.58%)
Feb 23, 2024 29.06 29.24 29.06 29.11 10,559 -0.01(-0.02%)
Feb 22, 2024 28.97 29.12 28.97 29.12 2,551 +0.15(+0.53%)
Feb 21, 2024 28.95 28.97 28.82 28.97 3,023 +0.12(+0.42%)
Feb 20, 2024 28.72 28.93 28.72 28.85 4,705 +0.03(+0.10%)
Feb 16, 2024 28.90 28.92 28.82 28.82 2,029 -0.00(-0.00%)
Feb 15, 2024 28.55 28.90 28.55 28.82 15,058 +0.43(+1.53%)
Feb 14, 2024 28.39 28.42 28.31 28.39 6,803 +0.14(+0.49%)
Feb 13, 2024 28.46 28.46 28.15 28.25 3,483 -0.58(-2.01%)
Feb 12, 2024 28.47 28.86 28.47 28.83 3,774 +0.36(+1.28%)
Feb 09, 2024 28.48 28.50 28.31 28.46 12,154 -0.01(-0.03%)
Feb 08, 2024 28.52 28.52 28.35 28.47 2,437 +0.02(+0.07%)
Feb 07, 2024 28.59 28.59 28.32 28.45 4,334 -0.03(-0.10%)
Feb 06, 2024 28.36 28.60 28.36 28.48 6,894 +0.11(+0.39%)
Feb 05, 2024 28.53 28.53 28.29 28.37 3,996 -0.26(-0.90%)
Feb 02, 2024 28.56 28.74 28.36 28.63 8,073 -0.23(-0.78%)
Feb 01, 2024 28.77 28.86 28.40 28.86 8,970 +0.19(+0.65%)
Jan 31, 2024 29.12 29.15 28.67 28.67 11,271 -0.52(-1.78%)
Jan 30, 2024 29.18 29.21 29.05 29.19 5,573 -0.06(-0.20%)
Jan 29, 2024 29.18 29.25 29.12 29.25 5,583 +0.02(+0.08%)
Jan 26, 2024 29.20 29.26 29.15 29.22 4,555 +0.09(+0.32%)
Jan 25, 2024 28.88 29.13 28.88 29.13 5,105 +0.51(+1.77%)
Jan 24, 2024 28.85 28.93 28.62 28.62 33,792 -0.16(-0.56%)
Jan 23, 2024 28.82 28.83 28.72 28.79 1,998 +0.06(+0.21%)
Jan 22, 2024 28.51 28.73 28.51 28.73 6,618 +0.31(+1.11%)
Jan 19, 2024 28.24 28.48 28.12 28.41 2,524 +0.20(+0.69%)
Jan 18, 2024 28.26 28.26 27.98 28.22 20,289 -0.11(-0.38%)
Jan 17, 2024 28.48 28.49 28.27 28.32 72,472 -0.27(-0.93%)
Jan 16, 2024 28.66 28.64 28.42 28.59 18,264 -0.25(-0.85%)
Jan 12, 2024 29.09 29.09 28.76 28.83 2,316 -0.06(-0.21%)
Jan 11, 2024 28.97 28.97 28.75 28.89 4,896 -0.17(-0.57%)
Jan 10, 2024 29.09 29.09 28.88 29.06 3,511 -0.01(-0.03%)
Jan 09, 2024 29.03 29.11 28.97 29.07 5,848 -0.27(-0.91%)
Jan 08, 2024 28.99 29.33 28.99 29.33 1,487 +0.20(+0.68%)
Jan 05, 2024 28.84 29.27 28.84 29.14 2,606 +0.22(+0.76%)
Jan 04, 2024 28.95 29.06 28.92 28.92 2,612 -0.06(-0.22%)
Jan 03, 2024 29.21 29.21 28.95 28.98 6,998 -0.31(-1.07%)
Jan 02, 2024 28.90 29.40 28.90 29.30 7,148 +0.36(+1.26%)
Dec 29, 2023 29.07 29.07 28.87 28.93 13,635 -0.12(-0.41%)
Dec 28, 2023 29.01 29.15 29.01 29.05 2,213 -0.01(-0.05%)
Dec 27, 2023 29.17 29.17 29.06 29.06 6,821 -0.10(-0.35%)
Dec 26, 2023 28.93 29.17 28.93 29.17 4,290 +0.29(+1.01%)
Dec 22, 2023 29.13 29.13 28.87 28.87 12,687 +0.04(+0.14%)
Dec 21, 2023 28.63 28.83 28.61 28.83 11,359 +0.20(+0.68%)
Dec 20, 2023 28.94 29.11 28.64 28.64 8,078 -0.33(-1.15%)
Dec 19, 2023 28.67 28.97 28.67 28.97 11,158 +0.23(+0.81%)
Dec 18, 2023 28.77 28.77 28.73 28.74 4,216 -0.02(-0.08%)
Dec 15, 2023 28.78 28.89 28.62 28.76 3,611 -0.21(-0.73%)
Dec 14, 2023 28.29 29.00 28.29 28.97 6,231 +1.00(+3.59%)
Dec 13, 2023 27.46 27.97 27.42 27.97 12,634 +0.37(+1.34%)
Dec 12, 2023 27.61 27.64 27.60 27.60 24,420 -0.16(-0.58%)
Dec 11, 2023 27.59 27.76 27.59 27.76 3,380 +0.11(+0.41%)
Dec 08, 2023 27.54 27.64 27.49 27.64 6,251 +0.16(+0.56%)
Dec 07, 2023 27.36 27.49 27.36 27.49 4,755 +0.21(+0.78%)
Dec 06, 2023 27.23 27.42 27.23 27.28 2,341 +0.00(+0.01%)
Dec 05, 2023 27.41 27.41 27.23 27.27 4,622 -0.33(-1.20%)
Dec 04, 2023 27.26 27.63 27.26 27.61 11,802 +0.16(+0.57%)
Dec 01, 2023 26.97 27.45 26.97 27.45 2,451 +0.49(+1.80%)
Nov 30, 2023 26.82 26.97 26.82 26.96 11,599 +0.29(+1.08%)
Nov 29, 2023 26.76 26.85 26.67 26.67 6,597 +0.21(+0.79%)
Nov 28, 2023 26.38 26.46 26.34 26.46 2,010 +0.10(+0.38%)
Nov 27, 2023 26.25 26.36 26.25 26.36 2,348 +0.01(+0.05%)
Nov 24, 2023 26.25 26.39 26.25 26.35 5,103 +0.09(+0.33%)
Nov 22, 2023 26.26 26.35 26.20 26.26 8,778 +0.10(+0.37%)
Nov 21, 2023 26.14 26.22 26.09 26.17 1,917 -0.16(-0.60%)
Nov 20, 2023 26.28 26.34 26.20 26.32 6,221 +0.03(+0.11%)
Nov 17, 2023 26.21 26.33 26.19 26.30 10,577 +0.17(+0.66%)
Nov 16, 2023 26.45 26.48 26.01 26.12 30,883 -0.37(-1.41%)
Nov 15, 2023 26.35 26.54 26.35 26.50 6,175 +0.24(+0.92%)
Nov 14, 2023 25.74 26.34 25.74 26.25 174,430 +0.79(+3.11%)
Nov 13, 2023 25.46 25.53 25.38 25.46 8,197 -0.09(-0.36%)
Nov 10, 2023 25.46 25.61 25.33 25.55 14,363 +0.18(+0.69%)
Nov 09, 2023 25.72 25.72 25.32 25.38 17,215 -0.23(-0.91%)
Nov 08, 2023 25.78 25.78 25.56 25.61 14,086 -0.13(-0.51%)
Nov 07, 2023 25.78 25.81 25.75 25.75 8,212 -0.20(-0.79%)
Nov 06, 2023 26.00 26.04 25.95 25.95 2,357 -0.15(-0.58%)
Nov 03, 2023 26.19 26.23 26.10 26.10 4,871 +0.31(+1.22%)
Nov 02, 2023 25.33 25.78 25.33 25.78 25,169 +0.57(+2.26%)
Nov 01, 2023 25.22 25.30 24.88 25.21 27,733 +0.06(+0.23%)
Oct 31, 2023 24.98 25.16 24.96 25.16 4,674 +0.22(+0.86%)
Oct 30, 2023 24.79 24.94 24.75 24.94 17,079 +0.32(+1.32%)
Oct 27, 2023 24.93 24.96 24.60 24.62 14,431 -0.45(-1.79%)
Oct 26, 2023 25.05 25.21 25.02 25.07 9,376 -0.10(-0.39%)
Oct 25, 2023 25.35 25.35 25.11 25.16 13,116 -0.25(-1.00%)
Oct 24, 2023 25.34 25.48 25.34 25.42 5,251 +0.21(+0.84%)
Oct 23, 2023 25.34 25.43 25.21 25.21 9,171 -0.30(-1.19%)
Oct 20, 2023 25.73 25.73 25.51 25.51 4,359 -0.35(-1.37%)
Oct 19, 2023 26.12 26.15 25.86 25.86 3,412 -0.34(-1.28%)
Oct 18, 2023 26.29 26.31 26.20 26.20 2,995 -0.29(-1.10%)
Oct 17, 2023 26.31 26.55 26.31 26.49 4,482 +0.23(+0.87%)
Oct 16, 2023 26.30 26.30 26.16 26.26 2,829 +0.34(+1.31%)
Oct 13, 2023 26.02 26.03 25.92 25.92 2,150 -0.12(-0.45%)
Oct 12, 2023 26.16 26.16 25.89 26.04 11,429 -0.24(-0.92%)
Oct 11, 2023 26.25 26.28 26.12 26.28 7,687 +0.02(+0.07%)
Oct 10, 2023 26.10 26.43 26.10 26.26 3,353 +0.24(+0.91%)
Oct 09, 2023 25.64 26.03 25.64 26.02 3,405 +0.29(+1.11%)
Oct 06, 2023 25.53 25.79 25.53 25.74 5,085 +0.05(+0.20%)
Oct 05, 2023 25.79 25.79 25.59 25.69 3,700 -0.13(-0.51%)
Oct 04, 2023 25.51 25.82 25.51 25.82 2,665 +0.03(+0.13%)
Oct 03, 2023 25.91 25.91 25.66 25.79 13,104 -0.32(-1.21%)
Oct 02, 2023 26.43 26.43 26.00 26.10 3,273 -0.33(-1.26%)
Sep 29, 2023 26.65 26.66 26.44 26.44 1,400 -0.03(-0.10%)
Sep 28, 2023 26.14 26.48 26.14 26.46 4,805 +0.29(+1.09%)
Sep 27, 2023 26.23 26.29 26.14 26.18 4,550 +0.02(+0.09%)
Sep 26, 2023 26.30 26.43 26.12 26.16 6,512 -0.35(-1.34%)
Sep 25, 2023 26.44 26.57 26.48 26.51 8,773 +0.05(+0.18%)
Sep 22, 2023 26.73 26.73 26.46 26.46 736 -0.17(-0.64%)
Sep 21, 2023 26.93 26.94 26.63 26.63 4,680 -0.39(-1.43%)
Sep 20, 2023 27.26 27.33 26.99 27.02 3,924 -0.11(-0.42%)
Sep 19, 2023 27.24 27.31 27.03 27.13 11,232 -0.05(-0.17%)
Sep 18, 2023 27.29 27.29 27.18 27.18 5,999 -0.13(-0.47%)
Sep 15, 2023 27.34 27.47 27.31 27.31 2,298 -0.15(-0.56%)
Sep 14, 2023 27.30 27.50 27.30 27.47 10,198 +0.40(+1.47%)
Sep 13, 2023 27.31 27.31 27.01 27.07 5,459 -0.25(-0.90%)
Sep 12, 2023 27.26 27.31 27.26 27.31 2,366 +0.08(+0.29%)
Sep 11, 2023 27.39 27.39 27.16 27.24 5,449 +0.04(+0.13%)
Sep 08, 2023 27.04 27.22 27.04 27.20 5,535 +0.20(+0.73%)
Sep 07, 2023 27.17 27.17 26.94 27.00 4,676 -0.18(-0.68%)
Sep 06, 2023 27.31 27.31 27.05 27.19 3,325 -0.18(-0.67%)
Sep 05, 2023 27.60 27.69 27.37 27.37 2,083 -0.30(-1.09%)
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.