AAM S&P 500 High Dividend Value ETF (SPDV)
29.38
-0.29
(-0.97%)
USD |
NYSEARCA |
May 01, 16:00
29.39
+0.01
(+0.03%)
After-Hours: 20:00
SPDV Price: 29.38 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 29.43 | 29.64 | 29.25 | 29.38 | 13170.00 |
Apr 30, 2024 | 29.94 | 29.94 | 29.67 | 29.67 | 2303.00 |
Apr 29, 2024 | 29.85 | 30.12 | 29.85 | 30.07 | 1209.00 |
Apr 26, 2024 | 29.92 | 29.94 | 29.80 | 29.84 | 5637.00 |
Apr 25, 2024 | 29.91 | 29.91 | 29.82 | 29.91 | 1426.00 |
Apr 24, 2024 | 30.07 | 30.22 | 30.07 | 30.22 | 1443.00 |
Apr 23, 2024 | 29.89 | 30.17 | 29.89 | 30.10 | 7631.00 |
Apr 22, 2024 | 29.80 | 30.09 | 29.80 | 29.95 | 3179.00 |
Apr 19, 2024 | 29.78 | 29.78 | 29.67 | 29.71 | 983.00 |
Apr 18, 2024 | 29.53 | 29.55 | 29.43 | 29.43 | 877.00 |
Apr 17, 2024 | 29.45 | 29.51 | 29.32 | 29.40 | 3804.00 |
Apr 16, 2024 | 29.57 | 29.57 | 29.40 | 29.40 | 1340.00 |
Apr 15, 2024 | 30.00 | 30.00 | 29.59 | 29.67 | 2722.00 |
Apr 12, 2024 | 29.83 | 29.93 | 29.82 | 29.88 | 1135.00 |
Apr 11, 2024 | 30.70 | 30.70 | 30.15 | 30.41 | 5539.00 |
Apr 10, 2024 | 30.52 | 30.57 | 30.35 | 30.44 | 5334.00 |
Apr 09, 2024 | 31.04 | 31.04 | 30.89 | 30.99 | 1680.00 |
Apr 08, 2024 | 30.99 | 30.99 | 30.87 | 30.87 | 1209.00 |
Apr 05, 2024 | 30.79 | 30.83 | 30.79 | 30.83 | 4045.00 |
Apr 04, 2024 | 31.41 | 31.41 | 30.76 | 30.76 | 7657.00 |
Apr 03, 2024 | 31.12 | 31.12 | 31.01 | 31.02 | 3355.00 |
Apr 02, 2024 | 31.09 | 31.09 | 30.94 | 31.02 | 4153.00 |
Apr 01, 2024 | 31.50 | 31.50 | 31.22 | 31.27 | 2220.00 |
Mar 28, 2024 | 31.18 | 31.41 | 31.18 | 31.41 | 2044.00 |
Mar 27, 2024 | 30.58 | 31.09 | 30.58 | 31.09 | 5306.00 |
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
15.38
Minimum
Mar 23 2020
32.85
Maximum
Apr 20 2022
27.44
Average
28.19
Median
Feb 24 2021