Skip to main content

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

29.85 +0.17 (+0.56%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 29.84 29.84 29.57 29.57 2,310 -0.40(-1.33%)
Apr 29, 2024 29.75 30.02 29.75 29.97 1,212 +0.23(+0.76%)
Apr 26, 2024 29.82 29.84 29.71 29.75 5,655 +0.02(+0.08%)
Apr 25, 2024 29.72 29.72 29.63 29.72 1,435 -0.30(-1.01%)
Apr 24, 2024 29.88 30.03 29.88 30.03 1,452 +0.12(+0.40%)
Apr 23, 2024 29.70 29.98 29.70 29.91 7,680 +0.15(+0.51%)
Apr 22, 2024 29.61 29.90 29.61 29.76 3,199 +0.24(+0.80%)
Apr 19, 2024 29.59 29.59 29.48 29.52 990 +0.28(+0.97%)
Apr 18, 2024 29.34 29.36 29.24 29.24 882 +0.02(+0.07%)
Apr 17, 2024 29.26 29.32 29.13 29.22 3,828 +0.00(+0.00%)
Apr 16, 2024 29.38 29.38 29.22 29.22 1,348 -0.27(-0.91%)
Apr 15, 2024 29.81 29.81 29.40 29.48 2,739 -0.21(-0.70%)
Apr 12, 2024 29.64 29.74 29.63 29.69 1,142 -0.52(-1.72%)
Apr 11, 2024 30.50 30.50 29.96 30.21 5,574 -0.03(-0.11%)
Apr 10, 2024 30.33 30.37 30.16 30.25 5,368 -0.54(-1.76%)
Apr 09, 2024 30.84 30.84 30.69 30.79 1,687 +0.12(+0.38%)
Apr 08, 2024 30.79 30.79 30.67 30.67 1,216 +0.04(+0.15%)
Apr 05, 2024 30.59 30.63 30.59 30.63 4,071 +0.07(+0.21%)
Apr 04, 2024 31.21 31.21 30.56 30.56 7,690 -0.26(-0.84%)
Apr 03, 2024 30.92 30.92 30.81 30.82 3,376 +0.00(+0.00%)
Apr 02, 2024 30.89 30.89 30.74 30.82 4,179 -0.25(-0.80%)
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.