Canada markets close in 49 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.79-0.09 (-0.29%)
As of 03:00PM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202429.9029.7929.7229.7929.791,552
Jul 01, 202430.1930.2629.8629.8829.882,600
Jun 28, 202429.9930.0829.9330.0730.073,100
Jun 27, 202429.7929.8529.7629.8329.832,900
Jun 27, 20240.095 Dividend
Jun 26, 202430.0330.0730.0030.0729.972,900
Jun 25, 202430.2630.2630.1430.2130.111,800
Jun 24, 202430.1630.5630.1630.4630.365,100
Jun 21, 202430.0030.1129.9930.1030.004,000
Jun 20, 202429.9630.1029.9630.1030.013,100
Jun 18, 202429.9130.0129.8429.9629.874,900
Jun 17, 202429.6929.8529.6329.8529.762,700
Jun 14, 202429.6529.7229.5929.6829.584,300
Jun 13, 202429.7229.9329.7229.9329.842,700
Jun 12, 202430.1430.1629.8829.9529.869,200
Jun 11, 202429.7129.9029.7129.9029.812,500
Jun 10, 202430.0130.0530.0130.0229.93600
Jun 07, 202429.9730.1229.9730.0429.9522,400
Jun 06, 202430.0630.1330.0630.0629.971,400
Jun 05, 202430.0130.1329.9130.1230.0214,400
Jun 04, 202430.0030.0529.8630.0029.905,800
Jun 03, 202430.3430.4529.9930.1730.074,700
May 31, 202429.7530.3329.7530.3330.242,800
May 30, 202429.5729.7529.5329.7529.651,800
May 30, 20240.095 Dividend
May 29, 202429.6029.6029.4129.4129.22400
May 28, 202430.1030.1029.7029.7829.592,300
May 24, 202430.0330.0929.9730.0129.821,600
May 23, 202430.0430.0929.8829.8829.682,900
May 22, 202430.3130.3330.1430.2030.017,900
May 21, 202430.4030.4030.3130.3930.192,800
May 20, 202430.5230.5430.4330.4330.242,100
May 17, 202430.5630.5630.4730.5430.34900
May 16, 202430.4930.5630.4930.5630.377,000
May 15, 202430.5530.5530.4730.5330.342,400
May 14, 202430.4230.4630.3330.4630.274,500
May 13, 202430.2030.3630.2030.2830.091,200
May 10, 202430.1330.1730.1330.1529.961,300
May 09, 202429.9430.0929.9430.0929.907,700
May 08, 202429.7729.9329.7729.9329.744,500
May 07, 202429.9429.9429.7929.8029.607,000
May 06, 202429.8029.8529.6929.8029.612,700
May 03, 202429.6929.7129.5129.6229.437,800
May 02, 202429.3329.4629.2829.3829.193,300
May 01, 202429.4329.6429.2529.3829.2013,200
Apr 30, 202429.9429.9429.6729.6729.482,300
Apr 29, 202429.8530.1229.8530.0729.881,200
Apr 26, 202429.9229.9429.8029.8429.655,600
Apr 26, 20240.095 Dividend
Apr 25, 202429.9129.9129.8229.9129.631,400
Apr 24, 202430.0730.2230.0730.2229.931,400
Apr 23, 202429.8930.1729.8930.1029.817,600
Apr 22, 202429.8030.0929.8029.9529.663,200
Apr 19, 202429.7829.7829.6729.7129.431,000
Apr 18, 202429.5329.5529.4329.4329.15900
Apr 17, 202429.4529.5129.3229.4129.123,800
Apr 16, 202429.5729.5729.4029.4029.121,300
Apr 15, 202430.0030.0029.5829.6729.392,700
Apr 12, 202429.8329.9329.8229.8929.601,100
Apr 11, 202430.7030.7030.1530.4130.125,500
Apr 10, 202430.5230.5730.3530.4430.155,300
Apr 09, 202431.0431.0430.8930.9930.691,700
Apr 08, 202430.9930.9930.8730.8730.581,200
Apr 05, 202430.7930.8330.7930.8330.534,000
Apr 04, 202431.4131.4130.7630.7630.477,600
Apr 03, 202431.1231.1231.0131.0230.723,300
Apr 02, 202431.0931.0930.9431.0230.724,200
Apr 01, 202431.5031.5031.2231.2730.972,200
Mar 28, 202431.1831.4131.1831.4131.112,000
Mar 27, 202430.5831.0930.5831.0930.805,300
Mar 26, 202430.7330.7330.5530.5530.252,400
Mar 26, 20240.095 Dividend
Mar 25, 202430.9030.9030.8430.8430.451,600
Mar 22, 202431.0531.0530.8830.8930.506,600
Mar 21, 202430.8431.1130.8431.1130.725,400
Mar 20, 202430.4830.8330.4830.8330.442,600
Mar 19, 202430.3630.5630.3630.5630.172,900
Mar 18, 202430.2830.4230.2530.3629.983,700
Mar 15, 202430.4430.4430.3330.3329.955,300
Mar 14, 202430.3030.3030.1130.2629.881,100
Mar 13, 202430.5130.7230.5130.6330.2410,100
Mar 12, 202430.5130.6330.4530.5130.1335,300
Mar 11, 202430.3130.5030.2530.5030.122,400
Mar 08, 202430.3730.4130.3230.3429.966,700
Mar 07, 202430.2730.2730.1830.1929.814,300
Mar 06, 202430.1330.2130.0630.1729.795,100
Mar 05, 202429.8230.1129.8229.9329.557,400
Mar 04, 202429.6329.9329.6329.8029.424,600
Mar 01, 202429.6129.6429.5029.6429.274,400
Feb 29, 202429.5229.6529.4329.5329.169,900
Feb 28, 202429.3529.4829.3529.4029.032,200
Feb 27, 202429.4029.4729.3329.3929.0211,100
Feb 27, 20240.095 Dividend
Feb 26, 202429.6529.6529.3929.4128.942,500
Feb 23, 202429.5329.7129.5329.5829.1110,400
Feb 22, 202429.4329.5929.4329.5929.122,500
Feb 21, 202429.4129.4329.2829.4328.973,000
Feb 20, 202429.1829.3929.1829.3128.854,600
Feb 16, 202429.3629.3929.2829.2828.822,000
Feb 15, 202429.0129.3629.0129.2828.8214,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...