Get the Stockscreener App
35.13
0.59%
-0.2073
Aam S P 500 High Dividend Value Etf Stock (SPDV) Price History
The historical daily chart and data for Aam S P 500 High Dividend Value Etf stock (SPDV), show that the latest closing stock price as of December 12, 2025, is $35.13.
- Aam S P 500 High Dividend Value Etf all-time high stock price is $35.48, occurred on December 12, 2025.
- The lowest Aam S P 500 High Dividend Value Etf stock price recorded was $15.21 on March 23, 2020. Since then, Aam S P 500 High Dividend Value Etf's stock price has risen over 130.98% to $35.13 now.
- The 52-week high stock price for SPDV is $35.48, representing a 1.00% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for SPDV is $27.78, indicating a -20.92% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Aam S P 500 High Dividend Value Etf (SPDV) stock in the beginning of 2024 was $31.23. The stock closed the year at $29.02, a loss of over -7.08% for the year.
The table below shows more information about SPDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $35.48 | $35.13 | $0.3498 | 1,139.0 | -0.59% |
| Dec 11, 2025 | $35.41 | $35.02 | $0.39 | 15,149.0 | +0.76% |
| Dec 10, 2025 | $35.17 | $34.44 | $0.7262 | 4,439.0 | +1.79% |
| Dec 09, 2025 | $34.55 | $34.44 | $0.109 | 6,911.0 | +0.11% |
| Dec 08, 2025 | $34.59 | $34.41 | $0.1751 | 8,972.0 | -0.58% |
| Dec 05, 2025 | $34.76 | $34.62 | $0.1485 | 4,633.0 | +0.25% |
| Dec 04, 2025 | $34.61 | $34.46 | $0.15 | 5,172.0 | -0.15% |
| Dec 03, 2025 | $34.70 | $34.56 | $0.141 | 4,445.0 | +0.54% |
| Dec 02, 2025 | $34.51 | $34.24 | $0.27 | 3,950.0 | -0.31% |
| Dec 01, 2025 | $34.66 | $34.46 | $0.20 | 21,709.0 | -0.37% |
| Nov 28, 2025 | $34.63 | $34.45 | $0.1796 | 707.0 | +0.50% |
| Nov 26, 2025 | $34.61 | $34.46 | $0.1516 | 17,005.0 | +0.48% |
| Nov 25, 2025 | $34.30 | $33.92 | $0.3799 | 3,107.0 | +1.02% |
| Nov 24, 2025 | $33.98 | $33.69 | $0.29 | 5,806.0 | +0.41% |
| Nov 21, 2025 | $34.00 | $33.23 | $0.7693 | 4,494.0 | +2.14% |
| Nov 20, 2025 | $33.91 | $33.10 | $0.8111 | 6,396.0 | -1.40% |
| Nov 19, 2025 | $33.74 | $33.56 | $0.1765 | 8,897.0 | -0.74% |
| Nov 18, 2025 | $33.83 | $33.48 | $0.35 | 2,468.0 | +0.59% |
| Nov 17, 2025 | $34.11 | $33.58 | $0.53 | 4,782.0 | -1.54% |
| Nov 14, 2025 | $34.29 | $34.15 | $0.1404 | 3,444.0 | -0.31% |
Aam S P 500 High Dividend Value Etf Stock (SPDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aam S P 500 High Dividend Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aam S P 500 High Dividend Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aam S P 500 High Dividend Value Etf Stock (SPDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.48 | $34.24 | $1.24 | 77,658.0 | +1.45% |
| Nov, 2025 | $34.63 | $33.10 | $1.53 | 96,378.0 | +1.59% |
| Oct, 2025 | $35.19 | $33.30 | $1.89 | 169,851.0 | -1.86% |
| Sep, 2025 | $35.00 | $34.16 | $0.84 | 174,034.0 | +0.43% |
| Aug, 2025 | $34.70 | $32.00 | $2.70 | 83,944.0 | +6.11% |
| Jul, 2025 | $34.06 | $32.42 | $1.64 | 92,678.0 | +0.47% |
| Jun, 2025 | $32.44 | $31.22 | $1.22 | 147,782.0 | +2.78% |
| May, 2025 | $32.45 | $30.46 | $1.98 | 87,549.0 | +3.49% |
| Apr, 2025 | $32.71 | $27.78 | $4.93 | 113,398.0 | -6.24% |
| Mar, 2025 | $33.68 | $31.73 | $1.95 | 131,077.0 | -2.64% |
| Feb, 2025 | $33.85 | $32.86 | $0.9984 | 143,338.0 | -0.61% |
| Jan, 2025 | $34.44 | $32.35 | $2.09 | 286,630.0 | +3.37% |
Aam S P 500 High Dividend Value Etf Stock (SPDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.11 | $32.07 | $3.04 | 97,657.0 | -7.27% |
| Nov, 2024 | $35.29 | $32.90 | $2.39 | 56,166.0 | +5.76% |
| Oct, 2024 | $34.15 | $33.03 | $1.12 | 74,509.0 | -1.05% |
| Sep, 2024 | $33.55 | $31.19 | $2.36 | 71,068.0 | +2.67% |
| Aug, 2024 | $32.68 | $29.82 | $2.86 | 80,024.0 | +2.44% |
| Jul, 2024 | $32.03 | $29.48 | $2.55 | 81,907.0 | +6.09% |
| Jun, 2024 | $30.56 | $29.59 | $0.9719 | 98,465.0 | -0.86% |
| May, 2024 | $30.56 | $29.25 | $1.31 | 87,871.0 | +2.23% |
| Apr, 2024 | $31.50 | $29.32 | $2.18 | 68,456.0 | -5.52% |
| Mar, 2024 | $31.41 | $29.50 | $1.91 | 119,144.0 | +6.34% |
| Feb, 2024 | $29.71 | $28.60 | $1.11 | 123,036.0 | +1.38% |
| Jan, 2024 | $29.96 | $28.52 | $1.45 | 221,269.0 | -1.22% |
Aam S P 500 High Dividend Value Etf Stock (SPDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.91 | $27.65 | $2.26 | 152,536.0 | +6.68% |
| Nov, 2023 | $27.65 | $25.59 | $2.05 | 378,039.0 | +6.80% |
| Oct, 2023 | $27.40 | $25.31 | $2.09 | 142,576.0 | -5.15% |
| Sep, 2023 | $28.71 | $26.98 | $1.73 | 99,709.0 | -4.00% |
| Aug, 2023 | $29.34 | $27.87 | $1.47 | 131,442.0 | -3.30% |
| Jul, 2023 | $29.50 | $28.14 | $1.36 | 171,441.0 | +3.30% |
| Jun, 2023 | $28.55 | $26.55 | $2.00 | 105,970.0 | +7.00% |
| May, 2023 | $27.98 | $26.51 | $1.47 | 436,778.0 | -4.68% |
| Apr, 2023 | $28.60 | $27.16 | $1.44 | 149,213.0 | -1.08% |
| Mar, 2023 | $29.55 | $26.44 | $3.11 | 206,013.0 | -3.24% |
| Feb, 2023 | $31.08 | $29.06 | $2.02 | 189,366.0 | -4.54% |
| Jan, 2023 | $30.66 | $29.07 | $1.59 | 235,189.0 | +5.22% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):