Canada markets open in 8 hours 3 minutes

AAM S&P Developed Markets High Dividend Value ETF (DMDV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.98-0.18 (-0.76%)
At close: 03:33PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202422.9722.9822.9722.9822.98300
May 22, 202423.1623.1623.1623.1623.16100
May 21, 202423.5023.5023.5023.5023.50100
May 20, 202423.5323.5323.4523.4523.45400
May 17, 202423.4923.4923.4923.4923.49100
May 16, 202423.4523.4523.4523.4523.45-
May 15, 202423.4323.4323.4323.4323.43200
May 14, 202423.2523.3223.2223.2823.281,300
May 13, 202423.0323.0323.0323.0323.03200
May 10, 202422.9022.9022.9022.9022.90100
May 09, 202422.7922.7922.7922.7922.79100
May 08, 202422.7122.7122.7122.7122.71100
May 07, 202422.7322.7322.7322.7322.73200
May 06, 202422.6122.6122.6122.6122.61100
May 03, 202422.5822.5822.5822.5822.58100
May 02, 202422.2822.4022.2822.4022.40200
May 01, 202421.8321.8321.8321.8321.83200
Apr 30, 202422.1422.1422.1422.1422.14100
Apr 29, 202422.3622.3622.3422.3422.34100
Apr 26, 202422.1822.1822.1822.1822.18100
Apr 26, 20240.1 Dividend
Apr 25, 202422.0022.1722.0022.1722.07200
Apr 24, 202422.2722.2722.2722.2722.17100
Apr 23, 202422.5022.5022.4422.4422.34100
Apr 22, 202422.2222.2222.2222.2222.12100
Apr 19, 202421.9321.9321.9321.9321.84200
Apr 18, 202421.8321.8321.8321.8321.73100
Apr 17, 202421.8121.8121.8121.8121.71100
Apr 16, 202421.7621.7621.7221.7221.62300
Apr 15, 202421.9321.9321.9321.9321.83100
Apr 12, 202422.0622.0622.0622.0621.96100
Apr 11, 202422.3522.3522.3522.3522.25100
Apr 10, 202422.3522.3522.3522.3522.25100
Apr 09, 202422.6822.6822.6822.6822.58100
Apr 08, 202422.6222.6222.6222.6222.51200
Apr 05, 202422.4422.5122.4422.4822.38200
Apr 04, 202422.4822.4822.4822.4822.37100
Apr 03, 202422.5522.5722.5522.5722.47100
Apr 02, 202422.5122.5122.4522.4622.36500
Apr 01, 202422.6122.6122.5622.6122.51900
Mar 28, 202422.6922.6922.6922.6922.59100
Mar 27, 202422.7122.7122.7122.7122.61100
Mar 26, 202422.6022.6022.5122.5122.40100
Mar 26, 20240.11 Dividend
Mar 25, 202422.5922.5922.5822.5822.36200
Mar 22, 202422.6022.6022.6022.6022.39100
Mar 21, 202422.6622.6622.6422.6422.431,000
Mar 20, 202422.6922.6922.6922.6922.48100
Mar 19, 202422.5022.5022.5022.5022.29100
Mar 18, 202422.4022.4522.4022.4522.241,300
Mar 15, 202422.4922.4922.4422.4422.23100
Mar 14, 202422.4022.4022.4022.4022.19100
Mar 13, 202422.6622.6622.6622.6622.45100
Mar 12, 202422.6722.6722.6722.6722.45100
Mar 11, 202422.8022.8022.5522.5522.34100
Mar 08, 202422.6822.6822.6822.6822.46100
Mar 07, 202422.7222.7222.7222.7222.51100
Mar 06, 202422.5622.5622.5622.5622.35100
Mar 05, 202422.3922.3922.3922.3922.18100
Mar 04, 202422.5322.5422.4122.4122.201,000
Mar 01, 202422.6022.6022.6022.6022.39300
Feb 29, 202422.4522.4622.4522.4622.25400
Feb 28, 202422.3622.3622.3622.3622.15100
Feb 27, 202422.4622.4622.4222.4322.221,000
Feb 27, 20240.11 Dividend
Feb 26, 202422.5222.5222.5222.5222.20100
Feb 23, 202422.5322.5322.5322.5322.21100
Feb 22, 202422.5722.5722.5722.5722.25100
Feb 21, 202422.4322.4322.4322.4322.12100
Feb 20, 202422.3922.4222.3922.4222.10300
Feb 16, 202422.4022.4322.3822.3822.06500
Feb 15, 202422.3922.3922.3922.3922.07100
Feb 14, 202422.1822.1822.1822.1821.87100
Feb 13, 202421.8721.8721.8721.8721.56100
Feb 12, 202422.1822.1822.1622.1621.84300
Feb 09, 202422.0022.0022.0022.0021.69100
Feb 08, 202422.0722.0722.0722.0721.75100
Feb 07, 202422.1722.2222.1722.1921.87900
Feb 06, 202422.2122.2522.1522.2521.94600
Feb 05, 202422.0822.0822.0822.0821.76100
Feb 02, 202422.4122.4122.3922.3922.081,200
Feb 01, 202422.5822.5822.5822.5822.26100
Jan 31, 202422.4422.4422.4422.4422.13100
Jan 30, 202422.5622.5622.5622.5622.24100
Jan 29, 202422.6222.6222.6222.6222.30100
Jan 29, 20240.11 Dividend
Jan 26, 202422.6222.6222.6222.6222.19100
Jan 25, 202422.6422.6422.6422.6422.21100
Jan 24, 202422.5522.5822.5522.5822.15300
Jan 23, 202422.4622.4622.4622.4622.03100
Jan 22, 202422.4522.4522.4522.4522.02100
Jan 19, 202422.4622.4622.4222.4221.99300
Jan 18, 202422.3922.3922.3922.3921.96100
Jan 17, 202422.3122.3122.3122.3121.89100
Jan 16, 202422.6022.6022.6022.6022.17100
Jan 12, 202422.9722.9722.8122.8122.37300
Jan 11, 202422.7022.7022.6922.6922.26300
Jan 10, 202422.7022.7322.7022.7322.30200
Jan 09, 202422.7422.7522.7122.7122.28400
Jan 08, 202422.7422.9122.7422.9122.48100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...