AAM S&P 500 High Dividend Value ETF (SPDV)
41.58
-0.01
(-0.03%)
USD |
NYSEARCA |
Oct 26, 14:02
SPDV Price : 41.58 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 41.82 | 41.82 | 41.40 | 41.59 | 9485.00 |
| Oct 22, 2026 | 41.01 | 41.97 | 41.01 | 41.97 | 2409.00 |
| Oct 21, 2026 | 40.93 | 41.09 | 40.93 | 41.05 | 4897.00 |
| Oct 20, 2026 | 40.58 | 41.13 | 40.58 | 41.12 | 7951.00 |
| Oct 19, 2026 | 40.58 | 40.58 | 40.30 | 40.40 | 8112.00 |
| Oct 16, 2026 | 40.67 | 40.67 | 40.44 | 40.64 | 1298.00 |
| Oct 15, 2026 | 39.95 | 40.52 | 39.95 | 40.43 | 3380.00 |
| Oct 14, 2026 | 39.44 | 39.64 | 39.43 | 39.63 | 3709.00 |
| Oct 13, 2026 | 39.48 | 39.75 | 39.32 | 39.66 | 2290.00 |
| Oct 12, 2026 | 39.24 | 39.34 | 39.20 | 39.26 | 6284.00 |
| Oct 09, 2026 | 39.34 | 39.34 | 39.14 | 39.14 | 4173.00 |
| Oct 08, 2026 | 39.18 | 39.59 | 39.03 | 39.55 | 5088.00 |
| Oct 07, 2026 | 39.08 | 39.33 | 39.08 | 39.13 | 13202.00 |
| Oct 06, 2026 | 38.96 | 39.34 | 38.96 | 39.21 | 3192.00 |
| Oct 05, 2026 | 38.95 | 39.02 | 38.66 | 38.89 | 4397.00 |
| Oct 02, 2026 | 39.20 | 39.20 | 38.92 | 38.95 | 3007.00 |
| Oct 01, 2026 | 39.16 | 39.16 | 38.78 | 39.04 | 3755.00 |
| Sep 30, 2026 | 39.24 | 39.24 | 38.84 | 38.84 | 4833.00 |
| Sep 29, 2026 | 39.33 | 39.40 | 39.07 | 39.19 | 6313.00 |
| Sep 28, 2026 | 39.53 | 39.53 | 39.21 | 39.30 | 5888.00 |
| Sep 25, 2026 | 39.59 | 39.69 | 39.35 | 39.58 | 8139.00 |
| Sep 24, 2026 | 39.88 | 39.88 | 39.48 | 39.51 | 7636.00 |
| Sep 23, 2026 | 40.02 | 40.10 | 39.81 | 39.83 | 11224.00 |
| Sep 22, 2026 | 40.39 | 40.39 | 40.03 | 40.07 | 10335.00 |
| Sep 21, 2026 | 40.39 | 40.44 | 40.16 | 40.25 | 24083.00 |
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