SPDV - AAM S&P 500 High Dividend Value ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201925.2825.3525.2825.3225.323,700
May 22, 201925.6825.6825.5925.6325.631,600
May 21, 201925.7425.8425.6725.8025.806,600
May 20, 201925.6625.6625.5925.5925.59300
May 17, 201925.7525.7525.7525.7525.75400
May 16, 201925.9225.9725.8025.8425.844,600
May 15, 201925.6025.7225.6025.7225.723,000
May 14, 201925.4325.7225.4325.6725.678,600
May 13, 201925.3725.4725.3425.4225.423,200
May 10, 201925.8425.9325.7825.9325.93700
May 09, 201925.6225.8625.6225.8425.84800
May 08, 201926.0426.0425.8825.8825.882,900
May 07, 201926.0326.0325.8826.0326.034,700
May 06, 201926.2226.3426.2226.3426.342,000
May 03, 201926.4226.4926.3526.4926.493,500
May 02, 201926.2326.2926.1026.2026.209,300
May 01, 201926.4226.4226.2426.2426.243,600
May 01, 20190.026 Dividend
Apr 30, 201926.4926.4926.4926.4926.47800
Apr 29, 201926.3726.3926.3526.3526.333,100
Apr 26, 201926.1026.3426.1026.3026.272,100
Apr 25, 201926.3126.3126.1626.1626.144,600
Apr 24, 201926.4926.4926.2926.3226.305,700
Apr 23, 201926.4526.4826.4226.4526.432,400
Apr 22, 201926.3526.3526.1926.2626.244,800
Apr 18, 201926.3926.4226.3826.4226.40200
Apr 17, 201926.4626.4626.3926.4226.391,800
Apr 16, 201926.5526.5826.4826.5426.511,700
Apr 15, 201926.5726.5926.5626.5626.531,500
Apr 12, 201926.7426.7426.6126.6326.602,700
Apr 11, 201926.6226.6626.5626.5726.545,200
Apr 10, 201926.4926.5426.4126.5426.5128,800
Apr 09, 201926.6426.6426.4126.4226.3913,200
Apr 08, 201926.7126.7126.5726.6426.613,500
Apr 05, 201926.5726.6726.4426.6726.645,400
Apr 04, 201926.4326.4426.3526.4426.412,500
Apr 03, 201926.4526.4526.3326.3426.318,200
Apr 02, 201926.2326.2326.2026.2326.20500
Apr 01, 201925.9826.2225.9826.2226.1910,800
Apr 01, 20190.09 Dividend
Mar 29, 201926.0426.0425.8725.9325.825,000
Mar 28, 201925.9125.9125.7425.8425.735,800
Mar 27, 201925.9725.9725.7325.8425.724,400
Mar 26, 201925.8525.9425.8525.9425.823,900
Mar 25, 201925.6025.7525.5725.6325.5133,800
Mar 22, 201925.9325.9325.6325.6625.543,100
Mar 21, 201926.0326.0926.0326.0925.97300
Mar 20, 201925.8525.8825.6925.6925.583,100
Mar 19, 201926.2126.2125.9125.9125.802,000
Mar 18, 201926.0126.0325.9026.0125.903,400
Mar 15, 201925.9725.9725.9125.9125.792,200
Mar 14, 201925.8525.9025.8325.9025.783,400
Mar 13, 201925.8325.9725.8325.9125.795,600
Mar 12, 201925.8325.8825.8125.8125.702,300
Mar 11, 201925.5525.7625.5525.7625.653,800
Mar 08, 201925.2425.3825.2425.3825.272,500
Mar 07, 201925.5425.5425.3625.4025.293,700
Mar 06, 201925.9025.9025.5925.5925.482,300
Mar 05, 201925.7725.8225.7325.8225.712,000
Mar 04, 201925.9925.9925.5725.7825.672,200
Mar 01, 201925.9825.9825.8925.9125.791,300
Mar 01, 20190.07 Dividend
Feb 28, 201925.8425.8725.8425.8725.691,300
Feb 27, 201925.9625.9725.9525.9525.772,300
Feb 26, 201926.0826.1025.9925.9925.807,400
Feb 25, 201926.0726.1126.0326.0325.8415,000
Feb 22, 201925.9426.0125.9226.0125.8212,600
Feb 21, 201925.9325.9925.8625.9225.733,600
Feb 20, 201925.9726.0625.9726.0225.835,600
Feb 19, 201925.7325.9425.7325.9125.722,200
Feb 15, 201925.6725.7525.6725.7425.56900
Feb 14, 201925.4725.5925.4725.4725.293,500
Feb 13, 201925.5525.6125.5325.6025.424,300
Feb 12, 201925.4525.4825.4225.4225.244,300
Feb 11, 201925.4325.4325.2325.2725.091,800
Feb 08, 201925.1125.2625.0225.2625.084,500
Feb 07, 201925.3525.3925.1625.3025.1246,400
Feb 06, 201925.5325.5425.4525.4725.295,400
Feb 05, 201925.4525.5325.4525.5325.34500
Feb 04, 201925.4925.4925.2725.4525.271,500
Feb 01, 201925.4325.4425.3325.4225.242,800
Feb 01, 20190.047 Dividend
Jan 31, 201925.3425.5225.3025.5225.292,100
Jan 30, 201925.0625.2925.0625.2925.061,800
Jan 29, 201925.0725.1725.0525.1324.904,800
Jan 28, 201925.0825.0824.9325.0424.826,100
Jan 25, 201925.0525.2025.0525.1624.934,700
Jan 24, 201924.9624.9924.8824.9224.694,300
Jan 23, 201925.0925.0924.9224.9524.732,300
Jan 22, 201925.0525.0524.8424.9024.689,100
Jan 18, 201925.1125.2525.1125.2024.971,800
Jan 17, 201924.7024.8624.6824.8624.641,600
Jan 16, 201924.7424.7424.6924.6924.4712,300
Jan 15, 201924.6124.7224.5824.6624.446,300
Jan 14, 201924.6224.6224.5424.5624.341,300
Jan 11, 201924.6824.7424.6824.7424.521,400
Jan 10, 201924.4024.6724.4024.6724.45600
Jan 09, 201924.5424.6824.5224.5924.375,500
Jan 08, 201924.4624.5524.3124.5424.325,400
Jan 07, 201924.1224.3824.1224.2924.08292,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...