AAM S&P 500 High Dividend Value ETF (SPDV)
32.92
-0.02
(-0.06%)
USD |
NYSEARCA |
Nov 04, 13:37
SPDV Price: 32.92 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 33.26 | 33.26 | 32.94 | 32.94 | 2879.00 |
| Oct 31, 2024 | 33.24 | 33.30 | 33.13 | 33.20 | 5321.00 |
| Oct 30, 2024 | 33.03 | 33.28 | 33.03 | 33.14 | 4047.00 |
| Oct 29, 2024 | 33.31 | 33.31 | 33.14 | 33.20 | 2468.00 |
| Oct 28, 2024 | 33.31 | 33.58 | 33.31 | 33.56 | 1867.00 |
| Oct 25, 2024 | 33.62 | 33.66 | 33.26 | 33.26 | 3027.00 |
| Oct 24, 2024 | 33.57 | 33.57 | 33.39 | 33.43 | 1971.00 |
| Oct 23, 2024 | 33.37 | 33.58 | 33.37 | 33.50 | 2906.00 |
| Oct 22, 2024 | 33.51 | 33.55 | 33.36 | 33.54 | 3142.00 |
| Oct 21, 2024 | 34.03 | 34.04 | 33.65 | 33.68 | 2834.00 |
| Oct 18, 2024 | 33.99 | 34.06 | 33.91 | 34.06 | 6563.00 |
| Oct 17, 2024 | 34.10 | 34.14 | 33.99 | 34.03 | 4647.00 |
| Oct 16, 2024 | 33.92 | 34.15 | 33.92 | 34.15 | 1489.00 |
| Oct 15, 2024 | 33.89 | 34.13 | 33.85 | 33.85 | 2018.00 |
| Oct 14, 2024 | 33.92 | 33.95 | 33.92 | 33.95 | 1532.00 |
| Oct 11, 2024 | 33.61 | 33.69 | 33.61 | 33.69 | 642.00 |
| Oct 10, 2024 | 33.46 | 33.47 | 33.34 | 33.40 | 2242.00 |
| Oct 09, 2024 | 33.30 | 33.46 | 33.29 | 33.46 | 1644.00 |
| Oct 08, 2024 | 33.44 | 33.44 | 33.15 | 33.32 | 5950.00 |
| Oct 07, 2024 | 33.71 | 33.71 | 33.35 | 33.45 | 1919.00 |
| Oct 04, 2024 | 33.54 | 33.78 | 33.54 | 33.77 | 8385.00 |
| Oct 03, 2024 | 33.46 | 33.46 | 33.33 | 33.41 | 3258.00 |
| Oct 02, 2024 | 33.49 | 33.51 | 33.42 | 33.42 | 3623.00 |
| Oct 01, 2024 | 33.50 | 33.53 | 33.33 | 33.53 | 3132.00 |
| Sep 30, 2024 | 33.32 | 33.55 | 33.32 | 33.55 | 2031.00 |
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
34.15
Maximum
Oct 16 2024
28.03
Average
29.12
Median
Aug 09 2023