AAM S&P 500 High Dividend Value ETF (SPDV)
34.82
+0.22
(+0.65%)
USD |
NYSEARCA |
Nov 22, 16:00
34.82
0.00 (0.00%)
After-Hours: 20:00
SPDV Price: 34.82 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 34.24 | 34.60 | 34.24 | 34.60 | 2015.00 |
| Nov 20, 2024 | 33.92 | 34.06 | 33.85 | 34.06 | 4524.00 |
| Nov 19, 2024 | 33.76 | 33.93 | 33.70 | 33.90 | 2576.00 |
| Nov 18, 2024 | 33.88 | 34.03 | 33.88 | 34.00 | 1504.00 |
| Nov 15, 2024 | 34.03 | 34.03 | 33.64 | 33.81 | 3356.00 |
| Nov 14, 2024 | 34.02 | 34.08 | 33.91 | 33.95 | 1874.00 |
| Nov 13, 2024 | 33.97 | 34.06 | 33.89 | 33.95 | 4416.00 |
| Nov 12, 2024 | 34.13 | 34.13 | 33.80 | 33.93 | 3881.00 |
| Nov 11, 2024 | 34.33 | 34.45 | 34.30 | 34.30 | 2218.00 |
| Nov 08, 2024 | 34.18 | 34.19 | 34.12 | 34.19 | 569.00 |
| Nov 07, 2024 | 34.25 | 34.26 | 34.15 | 34.15 | 4262.00 |
| Nov 06, 2024 | 34.11 | 34.11 | 33.91 | 34.10 | 3197.00 |
| Nov 05, 2024 | 33.23 | 33.34 | 33.23 | 33.34 | 2328.00 |
| Nov 04, 2024 | 32.96 | 33.17 | 32.90 | 32.97 | 2296.00 |
| 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 |
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
34.82
Maximum
Nov 22 2024
28.11
Average
29.17
Median