AAM S&P 500 High Dividend Value ETF (SPDV)
38.89
-0.06
(-0.15%)
USD |
NYSEARCA |
Oct 05, 16:00
38.80
-0.09
(-0.24%)
After-Hours: 20:00
SPDV Price : 38.89 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 38.95 | 39.02 | 38.66 | 38.89 | 4397.00 |
| Oct 02, 2026 | 39.20 | 39.20 | 38.92 | 38.95 | 3007.00 |
| Oct 01, 2026 | 39.16 | 39.16 | 38.78 | 39.04 | 3755.00 |
| Sep 30, 2026 | 39.24 | 39.24 | 38.84 | 38.84 | 4833.00 |
| Sep 29, 2026 | 39.33 | 39.40 | 39.07 | 39.19 | 6313.00 |
| Sep 28, 2026 | 39.53 | 39.53 | 39.21 | 39.30 | 5888.00 |
| Sep 25, 2026 | 39.59 | 39.69 | 39.35 | 39.58 | 8139.00 |
| Sep 24, 2026 | 39.88 | 39.88 | 39.48 | 39.51 | 7636.00 |
| Sep 23, 2026 | 40.02 | 40.10 | 39.81 | 39.83 | 11224.00 |
| Sep 22, 2026 | 40.39 | 40.39 | 40.03 | 40.07 | 10335.00 |
| Sep 21, 2026 | 40.39 | 40.44 | 40.16 | 40.25 | 24083.00 |
| Sep 18, 2026 | 40.73 | 41.06 | 40.29 | 40.29 | 14469.00 |
| Sep 17, 2026 | 40.81 | 41.03 | 40.79 | 40.89 | 16139.00 |
| Sep 16, 2026 | 41.10 | 41.10 | 40.56 | 40.78 | 7915.00 |
| Sep 15, 2026 | 41.22 | 41.54 | 41.22 | 41.33 | 2361.00 |
| Sep 14, 2026 | 41.35 | 41.50 | 41.17 | 41.28 | 6591.00 |
| Sep 11, 2026 | 41.06 | 41.22 | 41.05 | 41.17 | 7727.00 |
| Sep 10, 2026 | 40.86 | 40.95 | 40.83 | 40.83 | 6544.00 |
| Sep 09, 2026 | 41.24 | 41.24 | 40.71 | 40.85 | 10861.00 |
| Sep 08, 2026 | 41.65 | 41.65 | 41.22 | 41.27 | 6070.00 |
| Sep 04, 2026 | 41.78 | 42.00 | 41.70 | 41.74 | 5480.00 |
| Sep 03, 2026 | 42.10 | 42.24 | 41.96 | 42.01 | 2625.00 |
| Sep 02, 2026 | 41.66 | 42.12 | 41.66 | 41.94 | 2988.00 |
| Sep 01, 2026 | 41.56 | 41.66 | 41.50 | 41.52 | 8484.00 |
| Aug 31, 2026 | 41.66 | 41.66 | 41.47 | 41.50 | 5597.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median