SPDV - AAM S&P 500 High Dividend Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201924.8324.9124.8024.8324.8312,340
Aug 20, 201924.7824.8324.6424.6424.648,100
Aug 19, 201924.9525.0024.9524.9524.9511,100
Aug 16, 201924.5524.6824.5524.6824.68106,700
Aug 15, 201924.3524.3524.2124.2824.2812,400
Aug 14, 201924.5024.5024.3224.3524.356,200
Aug 13, 201924.7325.2524.7325.1425.142,800
Aug 12, 201924.9424.9424.7624.8324.838,000
Aug 09, 201925.2325.2424.9925.1025.1010,600
Aug 08, 201925.1025.3425.1025.3425.342,900
Aug 07, 201924.8525.0624.6225.0125.0113,800
Aug 06, 201925.0925.0924.7625.0325.033,600
Aug 05, 201925.3725.3724.7424.9424.9411,800
Aug 02, 201925.6125.6425.5225.6125.6111,800
Aug 01, 201926.1626.2625.7125.7825.784,000
Aug 01, 20190.093 Dividend
Jul 31, 201926.3826.4026.1026.2126.1219,500
Jul 30, 201926.4126.4326.2826.4326.333,300
Jul 29, 201926.5826.5826.4526.4826.399,900
Jul 26, 201926.4726.5626.4726.5326.4414,500
Jul 25, 201926.6226.6226.4326.4326.33900
Jul 24, 201926.4226.5726.4026.5726.478,100
Jul 23, 201926.2126.3826.2126.3826.291,900
Jul 22, 201926.1526.1626.1326.1326.041,500
Jul 19, 201926.4626.4626.2726.2726.181,900
Jul 18, 201926.2826.3626.2126.3526.262,000
Jul 17, 201926.3026.3326.2426.2426.15600
Jul 16, 201926.5326.5526.4426.4826.395,000
Jul 15, 201926.5926.5926.4026.4526.368,200
Jul 12, 201926.4626.5326.4626.5326.446,100
Jul 11, 201926.5026.5026.2526.3526.2514,700
Jul 10, 201926.4926.4926.4226.4426.342,300
Jul 09, 201926.3926.3926.3126.3626.275,800
Jul 08, 201926.4526.4526.3926.4126.312,600
Jul 05, 201926.5226.5226.2926.4826.381,200
Jul 03, 201926.2926.5626.2926.5226.431,800
Jul 02, 201926.2126.2326.1626.2326.1410,800
Jul 01, 201926.4526.4526.1526.2526.167,900
Jul 01, 20190.092 Dividend
Jun 28, 201926.1026.1926.1026.1926.012,000
Jun 27, 201925.8625.9525.8625.9425.763,200
Jun 26, 201925.9425.9425.7925.7925.614,300
Jun 25, 201926.0526.0525.8125.8125.633,800
Jun 24, 201926.1526.1525.9825.9825.806,500
Jun 21, 201926.1626.1726.0126.1525.966,300
Jun 20, 201926.0426.1225.9726.1225.934,200
Jun 19, 201925.8125.8625.7825.8625.682,900
Jun 18, 201925.8625.8625.7625.7725.593,200
Jun 17, 201925.6325.6425.5625.5625.388,200
Jun 14, 201925.7525.7525.6225.6725.497,400
Jun 13, 201925.4725.6925.4725.6925.513,000
Jun 12, 201925.4925.5225.4325.4325.255,400
Jun 11, 201925.4325.5725.4125.4425.262,100
Jun 10, 201925.5525.5525.3525.3825.201,000
Jun 07, 201925.3825.4625.3825.3825.203,900
Jun 06, 201925.2525.3825.1725.3325.1530,800
Jun 05, 201925.1225.2425.1225.2325.051,700
Jun 04, 201924.8525.1124.8525.1124.931,000
Jun 03, 201924.4024.6824.4024.6224.449,700
Jun 03, 20190.046 Dividend
May 31, 201924.3924.3924.3324.3324.111,300
May 30, 201924.8924.8924.7224.7224.50700
May 29, 201924.8224.8224.6924.7924.572,800
May 28, 201925.3325.3325.0225.0224.803,800
May 24, 201925.4425.4425.3425.3525.121,600
May 23, 201925.2825.3525.2825.3225.103,700
May 22, 201925.6825.6825.5925.6325.401,600
May 21, 201925.7425.8425.6725.8025.576,600
May 20, 201925.6625.6625.5925.5925.36300
May 17, 201925.7525.7525.7525.7525.52400
May 16, 201925.9225.9725.8025.8425.614,600
May 15, 201925.6025.7225.6025.7225.493,000
May 14, 201925.4325.7225.4325.6725.448,600
May 13, 201925.3725.4725.3425.4225.203,200
May 10, 201925.8425.9325.7825.9325.70700
May 09, 201925.6225.8625.6225.8425.61800
May 08, 201926.0426.0425.8825.8825.652,900
May 07, 201926.0326.0325.8826.0325.804,700
May 06, 201926.2226.3426.2226.3426.112,000
May 03, 201926.4226.4926.3526.4926.253,500
May 02, 201926.2326.2926.1026.2025.979,300
May 01, 201926.4226.4226.2426.2426.003,600
May 01, 20190.026 Dividend
Apr 30, 201926.4926.4926.4926.4926.23800
Apr 29, 201926.3726.3926.3526.3526.093,100
Apr 26, 201926.1026.3426.1026.3026.042,100
Apr 25, 201926.3126.3126.1626.1625.914,600
Apr 24, 201926.4926.4926.2926.3226.065,700
Apr 23, 201926.4526.4826.4226.4526.192,400
Apr 22, 201926.3526.3526.1926.2626.004,800
Apr 18, 201926.3926.4226.3826.4226.16200
Apr 17, 201926.4626.4626.3926.4226.151,800
Apr 16, 201926.5526.5826.4826.5426.281,700
Apr 15, 201926.5726.5926.5626.5626.291,500
Apr 12, 201926.7426.7426.6126.6326.362,700
Apr 11, 201926.6226.6626.5626.5726.315,200
Apr 10, 201926.4926.5426.4126.5426.2728,800
Apr 09, 201926.6426.6426.4126.4226.1613,200
Apr 08, 201926.7126.7126.5726.6426.373,500
Apr 05, 201926.5726.6726.4426.6726.415,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...