AAM S&P 500 High Dividend Value ETF (SPDV)
41.28
+0.10
(+0.25%)
USD |
NYSEARCA |
Sep 14, 16:00
41.35
+0.07
(+0.17%)
After-Hours: 20:00
SPDV Price : 41.28 for Sept. 14, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 41.74 | 41.78 | 41.55 | 41.60 | 7326.00 |
| Aug 27, 2026 | 41.57 | 41.85 | 41.57 | 41.70 | 4007.00 |
| Aug 26, 2026 | 41.79 | 41.92 | 41.79 | 41.88 | 6008.00 |
| Aug 25, 2026 | 41.77 | 41.86 | 41.70 | 41.82 | 18608.00 |
| 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 |
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