UK markets open in 1 hour 9 minutes

AAM S&P 500 Sector High Dividend ETF (SPDV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.38-0.29 (-0.97%)
At close: 03:34PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202429.4329.6429.2529.3829.3813,200
30 Apr 202429.9429.9429.6729.6729.672,300
29 Apr 202429.8530.1229.8530.0730.071,200
26 Apr 202429.9229.9429.8029.8429.845,600
26 Apr 20240.095 Dividend
25 Apr 202429.9129.9129.8229.9129.821,400
24 Apr 202430.0730.2230.0730.2230.121,400
23 Apr 202429.8930.1729.8930.1030.017,600
22 Apr 202429.8030.0929.8029.9529.853,200
19 Apr 202429.7829.7829.6729.7129.621,000
18 Apr 202429.5329.5529.4329.4329.33900
17 Apr 202429.4529.5129.3229.4129.313,800
16 Apr 202429.5729.5729.4029.4029.311,300
15 Apr 202430.0030.0029.5829.6729.582,700
12 Apr 202429.8329.9329.8229.8929.791,100
11 Apr 202430.7030.7030.1530.4130.315,500
10 Apr 202430.5230.5730.3530.4430.355,300
09 Apr 202431.0431.0430.8930.9930.891,700
08 Apr 202430.9930.9930.8730.8730.771,200
05 Apr 202430.7930.8330.7930.8330.734,000
04 Apr 202431.4131.4130.7630.7630.667,600
03 Apr 202431.1231.1231.0131.0230.923,300
02 Apr 202431.0931.0930.9431.0230.924,200
01 Apr 202431.5031.5031.2231.2731.172,200
28 Mar 202431.1831.4131.1831.4131.312,000
27 Mar 202430.5831.0930.5831.0931.005,300
26 Mar 202430.7330.7330.5530.5530.452,400
26 Mar 20240.095 Dividend
25 Mar 202430.9030.9030.8430.8430.651,600
22 Mar 202431.0531.0530.8830.8930.696,600
21 Mar 202430.8431.1130.8431.1130.925,400
20 Mar 202430.4830.8330.4830.8330.642,600
19 Mar 202430.3630.5630.3630.5630.372,900
18 Mar 202430.2830.4230.2530.3630.173,700
15 Mar 202430.4430.4430.3330.3330.145,300
14 Mar 202430.3030.3030.1130.2630.071,100
13 Mar 202430.5130.7230.5130.6330.4410,100
12 Mar 202430.5130.6330.4530.5130.3235,300
11 Mar 202430.3130.5030.2530.5030.312,400
08 Mar 202430.3730.4130.3230.3430.156,700
07 Mar 202430.2730.2730.1830.1930.004,300
06 Mar 202430.1330.2130.0630.1729.995,100
05 Mar 202429.8230.1129.8229.9329.747,400
04 Mar 202429.6329.9329.6329.8029.614,600
01 Mar 202429.6129.6429.5029.6429.454,400
29 Feb 202429.5229.6529.4329.5329.359,900
28 Feb 202429.3529.4829.3529.4029.212,200
27 Feb 202429.4029.4729.3329.3929.2111,100
27 Feb 20240.095 Dividend
26 Feb 202429.6529.6529.3929.4129.132,500
23 Feb 202429.5329.7129.5329.5829.3010,400
22 Feb 202429.4329.5929.4329.5929.312,500
21 Feb 202429.4129.4329.2829.4329.153,000
20 Feb 202429.1829.3929.1829.3129.034,600
16 Feb 202429.3629.3929.2829.2829.002,000
15 Feb 202429.0129.3629.0129.2829.0014,800
14 Feb 202428.8428.8828.7628.8428.576,700
13 Feb 202428.9228.9228.6028.7028.433,400
12 Feb 202428.9329.3228.9329.2929.013,700
09 Feb 202428.9428.9628.7628.9228.6512,000
08 Feb 202428.9828.9828.8028.9328.662,400
07 Feb 202429.0529.0528.7728.9128.644,300
06 Feb 202428.8129.0628.8128.9428.666,800
05 Feb 202428.9928.9928.7428.8328.553,900
02 Feb 202429.0229.2028.8129.0928.817,900
01 Feb 202429.2329.3228.8629.3229.048,800
31 Jan 202429.5929.6129.1329.1328.8511,100
30 Jan 202429.6529.6729.5229.6629.385,500
29 Jan 202429.6529.7229.5829.7229.445,500
29 Jan 20240.095 Dividend
26 Jan 202429.7629.8329.7129.7929.414,500
25 Jan 202429.4429.6929.4429.6929.325,000
24 Jan 202429.4129.4929.1729.1728.8133,200
23 Jan 202429.3829.3929.2729.3428.972,000
22 Jan 202429.0629.2829.0629.2828.916,500
19 Jan 202428.7829.0228.6628.9628.592,500
18 Jan 202428.8028.8028.5228.7628.4019,900
17 Jan 202429.0329.0428.8228.8728.5071,100
16 Jan 202429.2129.2128.9729.1428.7717,900
12 Jan 202429.6529.6529.3129.3929.022,300
11 Jan 202429.5329.5329.3129.4529.084,800
10 Jan 202429.6529.6529.4429.6229.253,400
09 Jan 202429.5829.6729.5329.6329.265,700
08 Jan 202429.5529.9029.5529.9029.521,500
05 Jan 202429.4029.8329.4029.7029.322,600
04 Jan 202429.5129.6329.4829.4829.102,600
03 Jan 202429.7729.7729.5129.5429.176,900
02 Jan 202429.4629.9729.4629.8629.487,000
29 Dec 202329.6329.6329.4329.4929.1213,400
28 Dec 202329.5729.7129.5729.6129.242,200
28 Dec 20230.171 Dividend
27 Dec 202329.9029.9129.8029.8029.256,700
26 Dec 202329.6629.9029.6629.9029.354,200
22 Dec 202329.8629.8629.6029.6029.0612,400
21 Dec 202329.3529.5629.3329.5629.0211,100
20 Dec 202329.6729.8429.3629.3628.827,900
19 Dec 202329.3929.7029.3929.7029.1510,900
18 Dec 202329.5029.5029.4529.4628.924,100
15 Dec 202329.5029.6229.3429.4828.943,500
14 Dec 202329.0029.7329.0029.7029.166,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...