Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.20-0.13 (-0.57%)
At close: 03:59PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202422.2022.2022.2022.2022.20100
Jun 13, 202422.3322.3322.3322.3322.33300
Jun 12, 202422.6322.6322.6322.6322.63100
Jun 11, 202422.5622.5622.5622.5622.56100
Jun 10, 202422.9422.9422.9422.9422.94100
Jun 07, 202422.9922.9922.9922.9922.99100
Jun 06, 202423.3123.3123.3123.3123.31100
Jun 05, 202423.3323.3323.2823.2823.28200
Jun 04, 202423.2623.3623.2623.2723.271,400
Jun 03, 202423.3423.3423.3423.3423.34300
May 31, 202423.2023.2623.2023.2623.26500
May 30, 202423.0723.0723.0723.0723.07200
May 30, 20240.1 Dividend
May 29, 202422.9222.9222.9222.9222.82100
May 28, 202423.2823.2823.2823.2823.17100
May 24, 202423.1523.1523.1523.1523.05100
May 23, 202422.9722.9822.9722.9822.88300
May 22, 202423.1623.1623.1623.1623.06100
May 21, 202423.5023.5023.5023.5023.39100
May 20, 202423.5323.5323.4523.4523.35400
May 17, 202423.4923.4923.4923.4923.39100
May 16, 202423.4523.4523.4523.4523.35-
May 15, 202423.4323.4323.4323.4323.33200
May 14, 202423.2523.3223.2223.2823.181,300
May 13, 202423.0323.0323.0323.0322.93200
May 10, 202422.9022.9022.9022.9022.80100
May 09, 202422.7922.7922.7922.7922.69100
May 08, 202422.7122.7122.7122.7122.61100
May 07, 202422.7322.7322.7322.7322.63200
May 06, 202422.6122.6122.6122.6122.51100
May 03, 202422.5822.5822.5822.5822.48100
May 02, 202422.2822.4022.2822.4022.30200
May 01, 202421.8321.8321.8321.8321.73200
Apr 30, 202422.1422.1422.1422.1422.05100
Apr 29, 202422.3622.3622.3422.3422.24100
Apr 26, 202422.1822.1822.1822.1822.09100
Apr 26, 20240.1 Dividend
Apr 25, 202422.0022.1722.0022.1721.97200
Apr 24, 202422.2722.2722.2722.2722.08100
Apr 23, 202422.5022.5022.4422.4422.24100
Apr 22, 202422.2222.2222.2222.2222.02100
Apr 19, 202421.9321.9321.9321.9321.74200
Apr 18, 202421.8321.8321.8321.8321.64100
Apr 17, 202421.8121.8121.8121.8121.62100
Apr 16, 202421.7621.7621.7221.7221.53300
Apr 15, 202421.9321.9321.9321.9321.74100
Apr 12, 202422.0622.0622.0622.0621.86100
Apr 11, 202422.3522.3522.3522.3522.15100
Apr 10, 202422.3522.3522.3522.3522.16100
Apr 09, 202422.6822.6822.6822.6822.48100
Apr 08, 202422.6222.6222.6222.6222.42200
Apr 05, 202422.4422.5122.4422.4822.28200
Apr 04, 202422.4822.4822.4822.4822.28100
Apr 03, 202422.5522.5722.5522.5722.37100
Apr 02, 202422.5122.5122.4522.4622.26500
Apr 01, 202422.6122.6122.5622.6122.41900
Mar 28, 202422.6922.6922.6922.6922.49100
Mar 27, 202422.7122.7122.7122.7122.51100
Mar 26, 202422.6022.6022.5122.5122.31100
Mar 26, 20240.11 Dividend
Mar 25, 202422.5922.5922.5822.5822.27200
Mar 22, 202422.6022.6022.6022.6022.29100
Mar 21, 202422.6622.6622.6422.6422.331,000
Mar 20, 202422.6922.6922.6922.6922.38100
Mar 19, 202422.5022.5022.5022.5022.19100
Mar 18, 202422.4022.4522.4022.4522.141,300
Mar 15, 202422.4922.4922.4422.4422.13100
Mar 14, 202422.4022.4022.4022.4022.09100
Mar 13, 202422.6622.6622.6622.6622.35100
Mar 12, 202422.6722.6722.6722.6722.36100
Mar 11, 202422.8022.8022.5522.5522.24100
Mar 08, 202422.6822.6822.6822.6822.37100
Mar 07, 202422.7222.7222.7222.7222.41100
Mar 06, 202422.5622.5622.5622.5622.25100
Mar 05, 202422.3922.3922.3922.3922.09100
Mar 04, 202422.5322.5422.4122.4122.101,000
Mar 01, 202422.6022.6022.6022.6022.29300
Feb 29, 202422.4522.4622.4522.4622.15400
Feb 28, 202422.3622.3622.3622.3622.05100
Feb 27, 202422.4622.4622.4222.4322.131,000
Feb 27, 20240.11 Dividend
Feb 26, 202422.5222.5222.5222.5222.10100
Feb 23, 202422.5322.5322.5322.5322.11100
Feb 22, 202422.5722.5722.5722.5722.15100
Feb 21, 202422.4322.4322.4322.4322.02100
Feb 20, 202422.3922.4222.3922.4222.00300
Feb 16, 202422.4022.4322.3822.3821.96500
Feb 15, 202422.3922.3922.3922.3921.98100
Feb 14, 202422.1822.1822.1822.1821.77100
Feb 13, 202421.8721.8721.8721.8721.47100
Feb 12, 202422.1822.1822.1622.1621.75300
Feb 09, 202422.0022.0022.0022.0021.59100
Feb 08, 202422.0722.0722.0722.0721.66100
Feb 07, 202422.1722.2222.1722.1921.78900
Feb 06, 202422.2122.2522.1522.2521.84600
Feb 05, 202422.0822.0822.0822.0821.67100
Feb 02, 202422.4122.4122.3922.3921.981,200
Feb 01, 202422.5822.5822.5822.5822.16100
Jan 31, 202422.4422.4422.4422.4422.03100
Jan 30, 202422.5622.5622.5622.5622.14100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...