Free Trial

AAM S&P 500 High Dividend Value ETF (SPDV) Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free SPDV Stock Alerts
$30.54
-0.02 (-0.07%)
(As of 05/17/2024 06:40 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsRatings

AAM S&P 500 High Dividend Value ETF Stock Price Performance

5 Day
Performance
+0.03%
1 Month
Performance
+2.79%
3 Month
Performance
+4.23%
6 Month
Performance
+12.86%
Year-To-Date
Performance
+3.57%
1 Year
Performance
+12.07%
Receive SPDV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AAM S&P 500 High Dividend Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

SPDV Stock Chart for Monday, May, 20, 2024

SPDV Chart by TradingView

AAM S&P 500 High Dividend Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$30.56$30.54
-0.07%		$30.56$30.47935 shs$61.08 million
05/16/2024$30.53$30.56
+0.10%		$30.56$30.496,998 shs$61.12 million
05/15/2024$30.46$30.53
+0.23%		$30.55$30.472,351 shs$61.06 million
05/14/2024$30.28$30.46
+0.59%		$30.46$30.334,468 shs$60.92 million
05/13/2024$30.15$30.28
+0.42%		$30.36$30.201,186 shs$60.56 million
05/10/2024$30.09$30.13
+0.13%		$30.14$30.131,257 shs$60.26 million
05/09/2024$29.93$30.09
+0.53%		$30.09$29.947,744 shs$60.18 million
05/08/2024$29.79$29.93
+0.45%		$29.93$29.774,508 shs$59.86 million
05/07/2024$29.80$29.79
-0.02%		$29.94$29.797,029 shs$59.59 million
05/06/2024$29.62$29.80
+0.62%		$29.85$29.692,741 shs$59.60 million
05/03/2024$29.38$29.62
+0.82%		$29.71$29.517,766 shs$59.24 million
05/02/2024$29.38$29.38
-0.01%		$29.46$29.283,280 shs$58.76 million
05/01/2024$29.67$29.38
-0.97%		$29.64$29.2513,170 shs$58.77 million
04/30/2024$30.07$29.67
-1.33%		$29.94$29.672,303 shs$59.34 million
04/29/2024$29.84$30.07
+0.76%		$30.12$29.851,209 shs$60.14 million
04/26/2024$29.91$29.84
-0.23%		$29.94$29.805,637 shs$59.68 million
04/25/2024$30.22$29.91
-1.03%		$29.91$29.821,426 shs$59.82 million
04/24/2024$30.13$30.22
+0.30%		$30.22$30.071,443 shs$60.44 million
04/23/2024$29.95$30.13
+0.60%		$30.17$29.896,779 shs$60.26 million
04/22/2024$29.71$29.95
+0.81%		$30.09$29.803,179 shs$59.90 million
04/19/2024$29.43$29.71
+0.95%		$29.78$29.67984 shs$59.42 million
04/18/2024$29.40$29.43
+0.10%		$29.55$29.43877 shs$58.86 million
04/17/2024$29.40$29.40
-0.01%		$29.51$29.323,769 shs$58.80 million
04/16/2024$29.67$29.40
-0.90%		$29.57$29.401,340 shs$58.81 million
04/15/2024$29.88$29.67
-0.72%		$30.00$29.592,722 shs$59.34 million
04/12/2024$30.41$29.82
-1.94%		$29.93$29.821,103 shs$72.16 million
04/11/2024$30.44$30.41
-0.10%		$30.70$30.155,539 shs$73.59 million
04/10/2024$30.89$30.44
-1.46%		$30.57$30.355,334 shs$73.67 million
04/09/2024$30.87$30.89
+0.06%		$30.95$30.891,591 shs$74.75 million
04/08/2024$30.83$30.87
+0.15%		$30.99$30.871,208 shs$74.71 million
04/05/2024$30.76$30.83
+0.23%		$30.83$30.794,045 shs$74.61 million
04/04/2024$31.02$30.76
-0.84%		$31.41$30.767,641 shs$74.44 million
04/03/2024$31.02$31.02$31.12$31.013,332 shs$75.07 million
04/02/2024$31.27$31.02
-0.80%		$31.09$30.944,153 shs$75.07 million
04/01/2024$31.41$31.27
-0.43%		$31.50$31.222,220 shs$75.67 million
03/29/2024$31.41$31.41$31.41$31.182,044 shs$76 million
03/28/2024$31.09$31.41
+1.01%		$31.41$31.182,042 shs$76 million
03/27/2024$30.55$31.09
+1.77%		$31.09$30.585,302 shs$75.24 million
03/26/2024$30.84$30.55
-0.94%		$30.73$30.552,391 shs$73.93 million
03/25/2024$30.89$30.84
-0.15%		$30.90$30.841,556 shs$74.63 million
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$31.11$30.89
-0.71%		$31.05$30.886,635 shs$74.75 million
03/21/2024$30.83$31.11
+0.91%		$31.11$30.845,371 shs$75.29 million
03/20/2024$30.53$30.83
+0.98%		$30.83$30.482,561 shs$74.61 million
03/19/2024$30.36$30.53
+0.56%		$30.53$30.362,745 shs$73.89 million
03/18/2024$30.33$30.36
+0.11%		$30.42$30.253,718 shs$73.47 million
03/15/2024$30.26$30.33
+0.22%		$30.44$30.335,305 shs$73.39 million
03/14/2024$30.63$30.26
-1.21%		$30.30$30.111,087 shs$73.23 million
03/13/2024$30.51$30.63
+0.39%		$30.72$30.5110,057 shs$74.13 million
03/12/2024$30.43$30.51
+0.27%		$30.63$30.4535,344 shs$73.83 million
03/11/2024$30.34$30.43
+0.29%		$30.43$30.252,176 shs$73.64 million
03/08/2024$30.19$30.34
+0.50%		$30.41$30.326,696 shs$73.42 million
03/07/2024$30.17$30.19
+0.07%		$30.27$30.194,316 shs$73.06 million
03/06/2024$29.93$30.17
+0.80%		$30.21$30.065,080 shs$73.01 million
03/05/2024$29.80$29.93
+0.44%		$30.11$29.827,424 shs$72.43 million
03/04/2024$29.64$29.80
+0.54%		$29.93$29.634,615 shs$72.12 million
03/01/2024$29.53$29.64
+0.37%		$29.64$29.504,442 shs$71.73 million
02/29/2024$29.45$29.53
+0.26%		$29.65$29.439,944 shs$71.46 million
02/28/2024$29.39$29.45
+0.22%		$29.48$29.452,122 shs$71.28 million
02/27/2024$29.41$29.39
-0.07%		$29.47$29.3311,094 shs$71.12 million
02/26/2024$29.58$29.41
-0.57%		$29.65$29.392,531 shs$71.17 million
02/23/2024$29.59$29.62
+0.11%		$29.71$29.5810,279 shs$71.68 million
02/22/2024$29.42$29.59
+0.57%		$29.59$29.442,511 shs$71.60 million
02/21/2024$29.30$29.42
+0.41%		$29.42$29.282,976 shs$71.20 million
02/20/2024$29.28$29.30
+0.07%		$29.39$29.274,631 shs$70.91 million
02/19/2024$29.28$29.28$29.39$29.281,900 shs$70.86 million

Related Companies:
This page (NYSEARCA:SPDV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace