Skip to main content

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

29.68 -0.25 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.99 22.08 21.99 22.06 25,893 -0.03(-0.13%)
Sep 27, 2018 22.06 22.09 22.06 22.09 1,140 +0.01(+0.06%)
Sep 26, 2018 22.16 22.26 22.07 22.07 17,245 -0.12(-0.54%)
Sep 25, 2018 22.26 22.27 22.18 22.19 5,406 -0.06(-0.28%)
Sep 24, 2018 22.39 22.39 22.26 22.26 20,412 -0.19(-0.83%)
Sep 21, 2018 22.48 22.50 22.44 22.44 2,116 +0.06(+0.25%)
Sep 20, 2018 22.28 22.39 22.28 22.39 3,861 +0.16(+0.70%)
Sep 19, 2018 22.29 22.36 22.23 22.23 67,748 -0.06(-0.28%)
Sep 18, 2018 22.23 22.36 22.23 22.29 7,717 -0.00(-0.01%)
Sep 17, 2018 22.37 22.37 22.29 22.29 2,716 -0.02(-0.09%)
Sep 14, 2018 22.29 22.32 22.19 22.32 4,357 +0.02(+0.07%)
Sep 13, 2018 22.36 22.36 22.27 22.30 11,850 +0.06(+0.25%)
Sep 12, 2018 22.24 22.25 22.23 22.24 2,629 +0.06(+0.26%)
Sep 11, 2018 22.19 22.22 22.18 22.18 4,079 -0.04(-0.19%)
Sep 10, 2018 22.29 22.29 22.23 22.23 9,052 +0.13(+0.58%)
Sep 07, 2018 22.23 22.23 22.09 22.10 6,224 -0.10(-0.47%)
Sep 06, 2018 22.23 22.25 22.20 22.20 1,760 -0.03(-0.14%)
Sep 05, 2018 22.20 22.26 22.12 22.23 3,277 +0.14(+0.65%)
Sep 04, 2018 22.19 22.19 22.09 22.09 1,770 -0.13(-0.60%)
Aug 31, 2018 22.22 22.22 22.22 0 -0.06(-0.28%)
Aug 30, 2018 22.46 22.46 22.26 22.29 3,982 -0.14(-0.61%)
Aug 29, 2018 22.33 22.46 22.33 22.42 2,684 +0.04(+0.18%)
Aug 28, 2018 22.44 22.45 22.38 22.38 15,046 -0.02(-0.07%)
Aug 27, 2018 22.46 22.46 22.38 22.40 16,194 +0.07(+0.32%)
Aug 24, 2018 22.33 22.34 22.22 22.33 9,496 +0.10(+0.47%)
Aug 23, 2018 22.20 22.22 22.20 22.22 5,529 -0.02(-0.11%)
Aug 22, 2018 22.32 22.33 22.25 22.25 27,926 -0.12(-0.54%)
Aug 21, 2018 22.41 22.42 22.35 22.37 10,932 +0.02(+0.11%)
Aug 20, 2018 22.27 22.35 22.21 22.34 9,441 +0.17(+0.76%)
Aug 17, 2018 22.08 22.23 22.06 22.18 17,494 +0.12(+0.56%)
Aug 16, 2018 22.02 22.06 22.02 22.05 1,945 +0.23(+1.06%)
Aug 15, 2018 21.70 21.83 21.70 21.82 9,634 -0.15(-0.70%)
Aug 14, 2018 21.98 21.98 21.98 21.98 366 +0.17(+0.78%)
Aug 13, 2018 21.79 21.84 21.75 21.80 3,919 +0.01(+0.02%)
Aug 10, 2018 21.93 21.93 21.80 21.80 624 -0.16(-0.73%)
Aug 09, 2018 21.89 21.96 21.89 21.96 2,136 +0.01(+0.04%)
Aug 08, 2018 22.00 22.00 21.91 21.95 2,740 -0.07(-0.32%)
Aug 07, 2018 22.01 22.04 22.01 22.02 10,372 +0.06(+0.26%)
Aug 06, 2018 21.98 21.99 21.93 21.96 6,059 +0.00(+0.02%)
Aug 03, 2018 21.94 21.96 21.90 21.96 2,499 +0.18(+0.81%)
Aug 02, 2018 21.67 21.78 21.66 21.78 3,035 -0.12(-0.56%)
Aug 01, 2018 21.91 21.91 21.91 21.91 113 +0.00(+0.00%)
Jul 31, 2018 21.88 21.91 21.88 21.91 18,272 +0.21(+0.97%)
Jul 30, 2018 21.72 21.72 21.70 21.70 955 +0.05(+0.23%)
Jul 27, 2018 21.64 21.64 21.64 21.64 1,252 -0.18(-0.81%)
Jul 26, 2018 21.84 21.86 21.78 21.82 17,435 +0.21(+0.99%)
Jul 25, 2018 21.62 21.63 21.61 21.61 1,077 -0.03(-0.16%)
Jul 24, 2018 21.72 21.72 21.61 21.64 2,345 +0.06(+0.29%)
Jul 23, 2018 21.58 21.58 21.58 21.58 787 +0.00(+0.02%)
Jul 20, 2018 21.62 21.62 21.57 21.57 1,673 -0.12(-0.56%)
Jul 19, 2018 21.65 21.70 21.65 21.69 2,053 +0.07(+0.33%)
Jul 18, 2018 21.60 21.66 21.60 21.62 8,515 +0.02(+0.11%)
Jul 17, 2018 21.60 21.60 21.58 21.60 782 +0.06(+0.26%)
Jul 16, 2018 21.55 21.59 21.52 21.54 7,822 -0.08(-0.39%)
Jul 13, 2018 21.66 21.66 21.61 21.63 1,949 +0.05(+0.25%)
Jul 12, 2018 21.59 21.59 21.57 21.57 3,280 +0.14(+0.63%)
Jul 11, 2018 21.45 21.45 21.43 21.44 2,137 -0.17(-0.77%)
Jul 10, 2018 21.60 21.60 21.60 21.60 2,609 +0.09(+0.40%)
Jul 09, 2018 21.52 21.52 21.52 21.52 513 +0.19(+0.91%)
Jul 05, 2018 21.32 21.32 21.32 105 +0.06(+0.28%)
Jul 03, 2018 21.26 21.26 21.26 0 +0.13(+0.62%)
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.