Get the Stockscreener App
37.86
0.39%
-0.149
After Hours:
37.86
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 March 05, 2026, is $37.86.
- Aam S P 500 High Dividend Value Etf all-time high stock price is $38.80, occurred on February 12, 2026.
- 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 148.93% to $37.86 now.
- The 52-week high stock price for SPDV is $38.80, representing a 2.48% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for SPDV is $27.78, indicating a -26.62% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $37.99 | $37.74 | $0.255 | 12,889.0 | -0.39% |
| Mar 04, 2026 | $38.01 | $37.70 | $0.3144 | 8,039.0 | +0.10% |
| Mar 03, 2026 | $38.08 | $37.41 | $0.67 | 12,129.0 | -1.02% |
| Mar 02, 2026 | $38.36 | $38.03 | $0.33 | 3,658.0 | +0.03% |
| Feb 27, 2026 | $38.35 | $38.00 | $0.35 | 17,677.0 | -0.01% |
| Feb 26, 2026 | $38.47 | $38.19 | $0.28 | 8,399.0 | +0.33% |
| Feb 25, 2026 | $38.38 | $37.90 | $0.48 | 7,805.0 | -0.31% |
| Feb 24, 2026 | $38.44 | $38.20 | $0.242 | 6,824.0 | +0.47% |
| Feb 23, 2026 | $38.66 | $38.15 | $0.515 | 5,138.0 | -1.37% |
| Feb 20, 2026 | $38.70 | $38.23 | $0.4735 | 6,205.0 | +0.57% |
| Feb 19, 2026 | $38.65 | $38.26 | $0.39 | 9,811.0 | -0.03% |
| Feb 18, 2026 | $38.59 | $38.35 | $0.24 | 11,581.0 | +0.11% |
| Feb 17, 2026 | $38.70 | $38.18 | $0.52 | 10,013.0 | -0.36% |
| Feb 13, 2026 | $38.69 | $38.05 | $0.6399 | 12,165.0 | +1.18% |
| Feb 12, 2026 | $38.80 | $37.98 | $0.82 | 7,273.0 | -1.47% |
| Feb 11, 2026 | $38.71 | $38.54 | $0.1661 | 6,018.0 | +0.78% |
| Feb 10, 2026 | $38.46 | $38.18 | $0.2842 | 19,272.0 | +1.17% |
| Feb 09, 2026 | $38.03 | $37.65 | $0.3845 | 10,159.0 | -0.01% |
| Feb 06, 2026 | $37.97 | $37.55 | $0.42 | 5,540.0 | +1.84% |
| Feb 05, 2026 | $37.51 | $37.14 | $0.369 | 11,197.0 | -0.86% |
| Feb 04, 2026 | $37.68 | $36.92 | $0.757 | 6,583.0 | +2.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $38.36 | $37.41 | $0.95 | 49,604.0 | -1.28% |
| Feb, 2026 | $38.80 | $36.16 | $2.64 | 185,620.0 | +5.15% |
| Jan, 2026 | $36.81 | $34.62 | $2.19 | 181,363.0 | +5.25% |
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 | 227,895.0 | +1.16% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):