Skip to main content

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

29.78 -0.24 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 30.10 30.10 29.70 29.78 2,297 -0.24(-0.78%)
May 24, 2024 30.03 30.09 29.97 30.01 1,597 +0.14(+0.46%)
May 23, 2024 30.04 30.09 29.88 29.88 2,865 -0.33(-1.08%)
May 22, 2024 30.31 30.33 30.14 30.20 7,898 -0.18(-0.61%)
May 21, 2024 30.40 30.40 30.31 30.39 2,757 -0.05(-0.16%)
May 20, 2024 30.52 30.54 30.44 30.44 2,075 -0.10(-0.34%)
May 17, 2024 30.56 30.56 30.47 30.54 935 -0.02(-0.08%)
May 16, 2024 30.49 30.56 30.49 30.56 6,998 +0.03(+0.11%)
May 15, 2024 30.55 30.55 30.47 30.53 2,351 +0.07(+0.23%)
May 14, 2024 30.42 30.46 30.33 30.46 4,468 +0.18(+0.60%)
May 13, 2024 30.20 30.36 30.20 30.28 1,186 +0.12(+0.41%)
May 10, 2024 30.13 30.17 30.13 30.15 1,257 +0.06(+0.21%)
May 09, 2024 29.94 30.09 29.94 30.09 7,744 +0.17(+0.55%)
May 08, 2024 29.77 29.93 29.77 29.93 4,508 +0.13(+0.44%)
May 07, 2024 29.94 29.94 29.79 29.79 7,029 -0.01(-0.02%)
May 06, 2024 29.80 29.85 29.69 29.80 2,741 +0.18(+0.62%)
May 03, 2024 29.69 29.71 29.51 29.62 7,766 +0.24(+0.81%)
May 02, 2024 29.33 29.46 29.28 29.38 3,280 -0.00(-0.01%)
May 01, 2024 29.43 29.64 29.25 29.38 13,170 -0.29(-0.97%)
Apr 30, 2024 29.94 29.94 29.67 29.67 2,303 -0.40(-1.33%)
Apr 29, 2024 29.85 30.12 29.85 30.07 1,209 +0.23(+0.76%)
Apr 26, 2024 29.92 29.94 29.80 29.84 5,637 +0.02(+0.08%)
Apr 25, 2024 29.82 29.82 29.72 29.82 1,430 -0.31(-1.01%)
Apr 24, 2024 29.97 30.12 29.97 30.12 1,447 +0.12(+0.40%)
Apr 23, 2024 29.80 30.07 29.80 30.01 7,655 +0.15(+0.51%)
Apr 22, 2024 29.71 29.99 29.71 29.85 3,189 +0.24(+0.80%)
Apr 19, 2024 29.69 29.69 29.58 29.62 987 +0.28(+0.97%)
Apr 18, 2024 29.44 29.46 29.33 29.33 879 +0.02(+0.07%)
Apr 17, 2024 29.36 29.42 29.22 29.31 3,816 +0.00(+0.00%)
Apr 16, 2024 29.48 29.48 29.31 29.31 1,344 -0.27(-0.91%)
Apr 15, 2024 29.90 29.90 29.49 29.58 2,730 -0.21(-0.70%)
Apr 12, 2024 29.74 29.83 29.73 29.79 1,138 -0.52(-1.72%)
Apr 11, 2024 30.60 30.60 30.06 30.31 5,556 -0.03(-0.11%)
Apr 10, 2024 30.43 30.47 30.25 30.35 5,350 -0.54(-1.76%)
Apr 09, 2024 30.94 30.94 30.79 30.89 1,682 +0.12(+0.38%)
Apr 08, 2024 30.89 30.89 30.77 30.77 1,212 +0.04(+0.15%)
Apr 05, 2024 30.69 30.73 30.69 30.73 4,057 +0.07(+0.21%)
Apr 04, 2024 31.31 31.31 30.66 30.66 7,665 -0.26(-0.84%)
Apr 03, 2024 31.02 31.02 30.91 30.92 3,365 +0.00(+0.00%)
Apr 02, 2024 30.99 30.99 30.84 30.92 4,166 -0.25(-0.80%)
Apr 01, 2024 31.40 31.40 31.12 31.17 2,227 -0.13(-0.43%)
Mar 28, 2024 31.08 31.31 31.08 31.31 2,050 +0.31(+1.00%)
Mar 27, 2024 30.48 31.00 30.48 31.00 5,322 +0.55(+1.80%)
Mar 26, 2024 30.63 30.63 30.45 30.45 2,398 -0.20(-0.65%)
Mar 25, 2024 30.71 30.71 30.65 30.65 1,565 -0.05(-0.15%)
Mar 22, 2024 30.86 30.86 30.68 30.69 6,676 -0.22(-0.72%)
Mar 21, 2024 30.65 30.92 30.65 30.92 5,404 +0.28(+0.90%)
Mar 20, 2024 30.29 30.64 30.29 30.64 2,577 +0.27(+0.90%)
Mar 19, 2024 30.17 30.37 30.17 30.37 2,867 +0.19(+0.64%)
Mar 18, 2024 30.09 30.23 30.06 30.17 3,741 +0.03(+0.11%)
Mar 15, 2024 30.25 30.25 30.14 30.14 5,338 +0.07(+0.22%)
Mar 14, 2024 30.11 30.11 29.92 30.07 1,093 -0.36(-1.19%)
Mar 13, 2024 30.32 30.52 30.32 30.44 10,120 +0.11(+0.37%)
Mar 12, 2024 30.32 30.44 30.26 30.32 35,566 +0.01(+0.04%)
Mar 11, 2024 30.12 30.31 30.06 30.31 2,370 +0.16(+0.53%)
Mar 08, 2024 30.18 30.22 30.13 30.15 6,738 +0.15(+0.49%)
Mar 07, 2024 30.08 30.08 30.00 30.00 4,343 +0.02(+0.05%)
Mar 06, 2024 29.94 30.02 29.87 29.99 5,111 +0.24(+0.81%)
Mar 05, 2024 29.63 29.92 29.63 29.74 7,470 +0.13(+0.44%)
Mar 04, 2024 29.44 29.75 29.44 29.61 4,644 +0.16(+0.54%)
Mar 01, 2024 29.43 29.45 29.32 29.45 4,469 +0.11(+0.36%)
Feb 29, 2024 29.34 29.46 29.25 29.35 10,006 +0.13(+0.46%)
Feb 28, 2024 29.17 29.29 29.17 29.21 2,189 +0.01(+0.02%)
Feb 27, 2024 29.22 29.29 29.15 29.21 11,164 +0.08(+0.26%)
Feb 26, 2024 29.37 29.37 29.11 29.13 2,555 -0.17(-0.58%)
Feb 23, 2024 29.25 29.43 29.25 29.30 10,492 -0.01(-0.02%)
Feb 22, 2024 29.16 29.31 29.16 29.31 2,534 +0.15(+0.53%)
Feb 21, 2024 29.13 29.15 29.00 29.15 3,004 +0.12(+0.42%)
Feb 20, 2024 28.90 29.11 28.90 29.03 4,675 +0.03(+0.10%)
Feb 16, 2024 29.08 29.11 29.00 29.00 2,016 -0.00(-0.00%)
Feb 15, 2024 28.74 29.09 28.74 29.00 14,962 +0.44(+1.53%)
Feb 14, 2024 28.57 28.61 28.49 28.57 6,759 +0.14(+0.49%)
Feb 13, 2024 28.65 28.65 28.33 28.43 3,461 -0.58(-2.01%)
Feb 12, 2024 28.66 29.04 28.66 29.01 3,750 +0.37(+1.28%)
Feb 09, 2024 28.67 28.69 28.49 28.65 12,077 -0.01(-0.03%)
Feb 08, 2024 28.71 28.71 28.53 28.66 2,421 +0.02(+0.07%)
Feb 07, 2024 28.78 28.78 28.50 28.64 4,306 -0.03(-0.10%)
Feb 06, 2024 28.54 28.79 28.54 28.66 6,850 +0.11(+0.39%)
Feb 05, 2024 28.72 28.72 28.47 28.55 3,970 -0.26(-0.90%)
Feb 02, 2024 28.75 28.93 28.54 28.81 8,021 -0.23(-0.78%)
Feb 01, 2024 28.95 29.04 28.59 29.04 8,913 +0.19(+0.65%)
Jan 31, 2024 29.31 29.33 28.85 28.85 11,199 -0.52(-1.78%)
Jan 30, 2024 29.37 29.39 29.24 29.38 5,538 -0.06(-0.20%)
Jan 29, 2024 29.37 29.44 29.31 29.44 5,547 +0.02(+0.08%)
Jan 26, 2024 29.38 29.45 29.34 29.41 4,526 +0.09(+0.32%)
Jan 25, 2024 29.07 29.32 29.07 29.32 5,073 +0.51(+1.77%)
Jan 24, 2024 29.04 29.12 28.80 28.81 33,576 -0.16(-0.57%)
Jan 23, 2024 29.01 29.02 28.90 28.97 1,986 +0.06(+0.21%)
Jan 22, 2024 28.69 28.91 28.69 28.91 6,575 +0.32(+1.11%)
Jan 19, 2024 28.42 28.66 28.30 28.59 2,508 +0.20(+0.69%)
Jan 18, 2024 28.44 28.44 28.16 28.40 20,160 -0.11(-0.38%)
Jan 17, 2024 28.66 28.67 28.46 28.50 72,010 -0.27(-0.93%)
Jan 16, 2024 28.84 28.82 28.60 28.77 18,147 -0.25(-0.85%)
Jan 12, 2024 29.28 29.28 28.94 29.02 2,302 -0.06(-0.21%)
Jan 11, 2024 29.16 29.16 28.94 29.08 4,865 -0.17(-0.57%)
Jan 10, 2024 29.28 29.28 29.07 29.25 3,489 -0.01(-0.03%)
Jan 09, 2024 29.21 29.30 29.16 29.26 5,811 -0.27(-0.91%)
Jan 08, 2024 29.18 29.52 29.18 29.52 1,477 +0.20(+0.68%)
Jan 05, 2024 29.03 29.45 29.03 29.32 2,589 +0.22(+0.76%)
Jan 04, 2024 29.14 29.25 29.10 29.10 2,595 -0.06(-0.22%)
Jan 03, 2024 29.39 29.39 29.14 29.17 6,953 -0.32(-1.07%)
Jan 02, 2024 29.09 29.59 29.09 29.48 7,102 +0.37(+1.26%)
Dec 29, 2023 29.26 29.26 29.06 29.12 13,548 -0.12(-0.41%)
Dec 28, 2023 29.20 29.34 29.20 29.24 2,199 -0.01(-0.05%)
Dec 27, 2023 29.35 29.36 29.25 29.25 6,777 -0.10(-0.35%)
Dec 26, 2023 29.12 29.35 29.12 29.35 4,262 +0.29(+1.01%)
Dec 22, 2023 29.31 29.31 29.06 29.06 12,606 +0.04(+0.15%)
Dec 21, 2023 28.81 29.02 28.79 29.02 11,287 +0.20(+0.68%)
Dec 20, 2023 29.13 29.29 28.82 28.82 8,026 -0.33(-1.15%)
Dec 19, 2023 28.85 29.16 28.85 29.15 11,087 +0.23(+0.81%)
Dec 18, 2023 28.96 28.96 28.91 28.92 4,189 -0.02(-0.08%)
Dec 15, 2023 28.96 29.08 28.80 28.94 3,588 -0.21(-0.73%)
Dec 14, 2023 28.47 29.19 28.47 29.16 6,192 +1.01(+3.59%)
Dec 13, 2023 27.64 28.15 27.60 28.15 12,553 +0.37(+1.34%)
Dec 12, 2023 27.78 27.82 27.77 27.77 24,264 -0.16(-0.58%)
Dec 11, 2023 27.76 27.93 27.76 27.93 3,359 +0.11(+0.41%)
Dec 08, 2023 27.71 27.82 27.66 27.82 6,211 +0.16(+0.56%)
Dec 07, 2023 27.54 27.67 27.54 27.67 4,725 +0.21(+0.78%)
Dec 06, 2023 27.41 27.60 27.41 27.45 2,326 +0.00(+0.01%)
Dec 05, 2023 27.59 27.59 27.41 27.45 4,592 -0.33(-1.20%)
Dec 04, 2023 27.44 27.81 27.44 27.78 11,727 +0.16(+0.57%)
Dec 01, 2023 27.14 27.63 27.14 27.63 2,435 +0.49(+1.80%)
Nov 30, 2023 26.99 27.14 26.99 27.14 11,525 +0.29(+1.08%)
Nov 29, 2023 26.93 27.03 26.84 26.84 6,555 +0.21(+0.79%)
Nov 28, 2023 26.55 26.63 26.51 26.63 1,997 +0.10(+0.38%)
Nov 27, 2023 26.42 26.53 26.42 26.53 2,333 +0.01(+0.05%)
Nov 24, 2023 26.41 26.56 26.41 26.52 5,071 +0.09(+0.33%)
Nov 22, 2023 26.43 26.52 26.36 26.43 8,722 +0.10(+0.37%)
Nov 21, 2023 26.31 26.38 26.26 26.33 1,905 -0.16(-0.60%)
Nov 20, 2023 26.45 26.51 26.36 26.49 6,182 +0.03(+0.11%)
Nov 17, 2023 26.37 26.50 26.35 26.46 10,510 +0.17(+0.66%)
Nov 16, 2023 26.62 26.65 26.18 26.29 30,686 -0.37(-1.41%)
Nov 15, 2023 26.52 26.71 26.52 26.67 6,136 +0.24(+0.92%)
Nov 14, 2023 25.90 26.51 25.90 26.42 173,317 +0.80(+3.11%)
Nov 13, 2023 25.62 25.70 25.54 25.63 8,144 -0.09(-0.36%)
Nov 10, 2023 25.62 25.78 25.49 25.72 14,272 +0.18(+0.69%)
Nov 09, 2023 25.89 25.89 25.48 25.54 17,105 -0.23(-0.91%)
Nov 08, 2023 25.94 25.94 25.73 25.78 13,997 -0.13(-0.51%)
Nov 07, 2023 25.95 25.97 25.91 25.91 8,160 -0.21(-0.79%)
Nov 06, 2023 26.17 26.21 26.12 26.12 2,342 -0.15(-0.58%)
Nov 03, 2023 26.35 26.40 26.27 26.27 4,840 +0.32(+1.22%)
Nov 02, 2023 25.49 25.95 25.49 25.95 25,009 +0.57(+2.26%)
Nov 01, 2023 25.39 25.46 25.04 25.38 27,556 +0.06(+0.23%)
Oct 31, 2023 25.14 25.32 25.12 25.32 4,644 +0.22(+0.86%)
Oct 30, 2023 24.95 25.10 24.90 25.10 16,970 +0.33(+1.32%)
Oct 27, 2023 25.09 25.12 24.76 24.77 14,339 -0.45(-1.79%)
Oct 26, 2023 25.21 25.37 25.18 25.23 9,316 -0.10(-0.39%)
Oct 25, 2023 25.51 25.51 25.27 25.33 13,032 -0.26(-1.00%)
Oct 24, 2023 25.50 25.65 25.50 25.58 5,217 +0.21(+0.84%)
Oct 23, 2023 25.50 25.60 25.37 25.37 9,112 -0.30(-1.19%)
Oct 20, 2023 25.90 25.90 25.67 25.67 4,331 -0.36(-1.37%)
Oct 19, 2023 26.29 26.31 26.03 26.03 3,390 -0.34(-1.28%)
Oct 18, 2023 26.46 26.47 26.37 26.37 2,976 -0.29(-1.10%)
Oct 17, 2023 26.47 26.72 26.47 26.66 4,453 +0.23(+0.87%)
Oct 16, 2023 26.47 26.47 26.33 26.43 2,810 +0.34(+1.31%)
Oct 13, 2023 26.19 26.20 26.09 26.09 2,137 -0.12(-0.45%)
Oct 12, 2023 26.33 26.33 26.05 26.21 11,356 -0.24(-0.92%)
Oct 11, 2023 26.42 26.45 26.29 26.45 7,638 +0.02(+0.07%)
Oct 10, 2023 26.27 26.60 26.27 26.43 3,331 +0.24(+0.91%)
Oct 09, 2023 25.80 26.20 25.80 26.19 3,384 +0.29(+1.11%)
Oct 06, 2023 25.69 25.96 25.69 25.91 5,052 +0.05(+0.20%)
Oct 05, 2023 25.96 25.96 25.75 25.85 3,676 -0.13(-0.51%)
Oct 04, 2023 25.67 25.99 25.67 25.99 2,648 +0.03(+0.13%)
Oct 03, 2023 26.08 26.08 25.82 25.95 13,021 -0.32(-1.21%)
Oct 02, 2023 26.60 26.60 26.16 26.27 3,252 -0.34(-1.26%)
Sep 29, 2023 26.83 26.83 26.61 26.61 1,391 -0.03(-0.10%)
Sep 28, 2023 26.31 26.65 26.31 26.63 4,774 +0.29(+1.09%)
Sep 27, 2023 26.40 26.45 26.30 26.35 4,521 +0.02(+0.09%)
Sep 26, 2023 26.47 26.60 26.28 26.32 6,470 -0.36(-1.34%)
Sep 25, 2023 26.61 26.74 26.65 26.68 8,717 +0.05(+0.18%)
Sep 22, 2023 26.90 26.90 26.63 26.63 731 -0.17(-0.64%)
Sep 21, 2023 27.10 27.11 26.80 26.80 4,651 -0.39(-1.43%)
Sep 20, 2023 27.43 27.51 27.16 27.19 3,898 -0.11(-0.42%)
Sep 19, 2023 27.41 27.49 27.21 27.31 11,161 -0.05(-0.17%)
Sep 18, 2023 27.46 27.46 27.36 27.36 5,961 -0.13(-0.47%)
Sep 15, 2023 27.52 27.64 27.49 27.49 2,283 -0.16(-0.56%)
Sep 14, 2023 27.48 27.67 27.48 27.64 10,133 +0.40(+1.47%)
Sep 13, 2023 27.49 27.49 27.19 27.24 5,424 -0.25(-0.90%)
Sep 12, 2023 27.43 27.49 27.43 27.49 2,351 +0.08(+0.29%)
Sep 11, 2023 27.57 27.57 27.33 27.41 5,414 +0.04(+0.13%)
Sep 08, 2023 27.22 27.39 27.22 27.38 5,499 +0.20(+0.73%)
Sep 07, 2023 27.34 27.34 27.12 27.18 4,646 -0.18(-0.68%)
Sep 06, 2023 27.49 27.49 27.23 27.36 3,304 -0.18(-0.67%)
Sep 05, 2023 27.78 27.87 27.55 27.55 2,069 -0.30(-1.09%)
Sep 01, 2023 27.80 27.91 27.72 27.85 9,136 +0.22(+0.79%)
Aug 31, 2023 27.72 27.75 27.58 27.63 4,022 -0.04(-0.15%)
Aug 30, 2023 27.60 27.67 27.55 27.67 3,280 +0.03(+0.11%)
Aug 29, 2023 27.37 27.68 27.37 27.64 2,303 +0.28(+1.03%)
Aug 28, 2023 27.20 27.38 27.20 27.36 2,675 +0.25(+0.91%)
Aug 25, 2023 27.14 27.22 27.01 27.11 3,040 +0.08(+0.28%)
Aug 24, 2023 27.12 27.16 27.00 27.03 5,074 -0.11(-0.39%)
Aug 23, 2023 27.04 27.15 27.03 27.14 1,600 +0.09(+0.34%)
Aug 22, 2023 27.36 27.36 27.02 27.05 2,509 -0.26(-0.95%)
Aug 21, 2023 27.37 27.37 27.18 27.31 9,542 -0.07(-0.27%)
Aug 18, 2023 27.24 27.47 27.24 27.38 5,106 +0.10(+0.36%)
Aug 17, 2023 27.44 27.46 27.28 27.28 2,192 -0.01(-0.05%)
Aug 16, 2023 27.47 27.49 27.25 27.30 7,228 -0.25(-0.90%)
Aug 15, 2023 27.88 27.88 27.52 27.55 9,237 -0.38(-1.36%)
Aug 14, 2023 28.05 28.12 27.91 27.93 7,693 -0.20(-0.71%)
Aug 11, 2023 28.10 28.19 28.08 28.12 4,706 +0.01(+0.05%)
Aug 10, 2023 28.40 28.40 28.08 28.11 6,542 -0.11(-0.38%)
Aug 09, 2023 28.26 28.43 28.19 28.22 11,934 -0.04(-0.14%)
Aug 08, 2023 27.96 28.26 27.86 28.26 8,683 -0.06(-0.22%)
Aug 07, 2023 28.21 28.37 28.18 28.32 3,951 +0.33(+1.16%)
Aug 04, 2023 28.14 28.40 27.98 27.99 7,747 -0.18(-0.65%)
Aug 03, 2023 28.06 28.27 27.93 28.18 8,465 -0.01(-0.02%)
Aug 02, 2023 28.11 28.28 28.03 28.18 11,211 -0.15(-0.53%)
Aug 01, 2023 28.41 28.43 28.21 28.33 6,873 -0.15(-0.52%)
Jul 31, 2023 28.41 28.58 28.38 28.48 11,511 +0.09(+0.32%)
Jul 28, 2023 28.42 28.44 28.29 28.39 10,962 +0.17(+0.60%)
Jul 27, 2023 28.45 28.51 28.18 28.22 4,268 -0.01(-0.05%)
Jul 26, 2023 28.15 28.23 28.15 28.23 4,757 +0.06(+0.22%)
Jul 25, 2023 28.10 28.23 28.10 28.17 5,125 +0.00(+0.00%)
Jul 24, 2023 28.13 28.23 28.13 28.17 5,982 +0.10(+0.35%)
Jul 21, 2023 28.19 28.19 28.02 28.07 2,441 -0.03(-0.10%)
Jul 20, 2023 28.00 28.13 28.00 28.10 9,605 +0.04(+0.14%)
Jul 19, 2023 27.92 28.09 27.92 28.06 17,280 +0.18(+0.65%)
Jul 18, 2023 27.67 27.95 27.67 27.88 10,242 +0.16(+0.58%)
Jul 17, 2023 27.59 27.77 27.59 27.72 9,471 -0.06(-0.20%)
Jul 14, 2023 28.09 28.09 27.72 27.77 9,033 -0.30(-1.06%)
Jul 13, 2023 27.95 28.09 27.95 28.07 54,233 +0.09(+0.32%)
Jul 12, 2023 28.13 28.21 27.96 27.98 7,300 +0.04(+0.15%)
Jul 11, 2023 27.56 27.94 27.56 27.94 2,121 +0.47(+1.72%)
Jul 10, 2023 27.40 27.64 27.40 27.47 1,712 +0.07(+0.24%)
Jul 07, 2023 27.52 27.63 27.40 27.40 1,295 +0.11(+0.40%)
Jul 06, 2023 27.18 27.29 27.18 27.29 2,165 -0.25(-0.90%)
Jul 05, 2023 27.45 27.63 27.45 27.54 6,281 -0.14(-0.49%)
Jul 03, 2023 27.38 27.74 27.38 27.68 1,571 +0.19(+0.69%)
Jun 30, 2023 27.39 27.49 27.35 27.49 3,619 +0.20(+0.72%)
Jun 29, 2023 27.01 27.30 27.01 27.29 9,874 +0.24(+0.88%)
Jun 28, 2023 26.97 27.05 26.92 27.05 4,184 -0.08(-0.28%)
Jun 27, 2023 26.88 27.13 26.86 27.13 3,500 +0.26(+0.95%)
Jun 26, 2023 26.53 26.87 26.53 26.87 2,964 +0.30(+1.14%)
Jun 23, 2023 26.59 26.69 26.57 26.57 6,390 -0.25(-0.92%)
Jun 22, 2023 26.92 26.92 26.71 26.81 2,711 -0.20(-0.74%)
Jun 21, 2023 27.02 27.11 26.91 27.01 6,218 -0.08(-0.31%)
Jun 20, 2023 27.29 27.29 27.09 27.09 3,158 -0.35(-1.26%)
Jun 16, 2023 27.43 27.49 27.39 27.44 1,645 -0.01(-0.05%)
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.