AAM S&P 500 High Dividend Value ETF (SPDV)
41.90
+0.08
(+0.19%)
USD |
NYSEARCA |
Aug 24, 16:00
41.90
0.00 (0.00%)
After-Hours: 20:00
SPDV Price : 41.90 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 42.03 | 42.05 | 41.81 | 41.90 | 6885.00 |
| Aug 21, 2026 | 41.76 | 41.94 | 41.74 | 41.82 | 7830.00 |
| Aug 20, 2026 | 41.57 | 41.84 | 41.53 | 41.53 | 12442.00 |
| Aug 19, 2026 | 41.28 | 41.88 | 41.28 | 41.68 | 6250.00 |
| Aug 18, 2026 | 41.10 | 41.34 | 41.10 | 41.11 | 4776.00 |
| Aug 17, 2026 | 41.29 | 41.29 | 40.90 | 40.94 | 9232.00 |
| Aug 14, 2026 | 41.45 | 41.50 | 41.38 | 41.45 | 4816.00 |
| Aug 13, 2026 | 41.04 | 41.40 | 41.04 | 41.40 | 7163.00 |
| Aug 12, 2026 | 41.00 | 41.00 | 40.64 | 40.92 | 8268.00 |
| Aug 11, 2026 | 40.94 | 41.04 | 40.94 | 40.99 | 2848.00 |
| Aug 10, 2026 | 40.81 | 40.95 | 40.71 | 40.93 | 3774.00 |
| Aug 07, 2026 | 40.70 | 40.85 | 40.64 | 40.80 | 1815.00 |
| Aug 06, 2026 | 40.67 | 40.67 | 40.38 | 40.38 | 6311.00 |
| Aug 05, 2026 | 40.75 | 40.75 | 39.23 | 40.55 | 8562.00 |
| Aug 04, 2026 | 40.55 | 40.94 | 40.30 | 40.94 | 17019.00 |
| Aug 03, 2026 | 40.77 | 40.92 | 40.56 | 40.73 | 11404.00 |
| Jul 31, 2026 | 40.47 | 40.58 | 40.35 | 40.54 | 5498.00 |
| Jul 30, 2026 | 40.90 | 40.90 | 40.32 | 40.67 | 78750.00 |
| Jul 29, 2026 | 41.34 | 41.50 | 41.12 | 41.12 | 68101.00 |
| Jul 28, 2026 | 40.87 | 41.34 | 40.87 | 41.30 | 4580.00 |
| Jul 27, 2026 | 40.54 | 40.74 | 40.54 | 40.66 | 7521.00 |
| Jul 24, 2026 | 40.24 | 40.55 | 40.24 | 40.48 | 5644.00 |
| Jul 23, 2026 | 40.32 | 40.32 | 39.87 | 39.93 | 11050.00 |
| Jul 22, 2026 | 40.27 | 40.56 | 40.23 | 40.35 | 8860.00 |
| Jul 21, 2026 | 40.00 | 40.08 | 39.98 | 40.07 | 3742.00 |
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