Get the Stockscreener App
35.18
1.55%
-0.5421
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 January 07, 2026, is $35.18.
- Aam S P 500 High Dividend Value Etf all-time high stock price is $35.72, occurred on January 06, 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 131.29% to $35.18 now.
- The 52-week high stock price for SPDV is $35.72, representing a 1.54% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for SPDV is $27.78, indicating a -21.03% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $35.79 | $35.20 | $0.594 | 5,204.0 | -1.43% |
| Jan 06, 2026 | $35.72 | $35.41 | $0.3101 | 19,402.0 | +0.88% |
| Jan 05, 2026 | $35.44 | $35.26 | $0.1759 | 9,617.0 | +1.02% |
| Jan 02, 2026 | $35.23 | $34.62 | $0.61 | 6,637.0 | +1.16% |
| Dec 31, 2025 | $34.87 | $34.65 | $0.22 | 15,947.0 | -1.09% |
| Dec 30, 2025 | $35.08 | $34.99 | $0.0933 | 2,137.0 | +0.19% |
| Dec 29, 2025 | $35.11 | $34.95 | $0.159 | 7,299.0 | -0.30% |
| Dec 26, 2025 | $35.07 | $34.98 | $0.0934 | 2,931.0 | +0.09% |
| Dec 24, 2025 | $35.04 | $34.84 | $0.20 | 1,905.0 | +0.57% |
| Dec 23, 2025 | $34.94 | $34.78 | $0.16 | 23,470.0 | -0.34% |
| Dec 22, 2025 | $35.02 | $34.89 | $0.135 | 7,867.0 | +0.41% |
| Dec 19, 2025 | $34.94 | $34.80 | $0.1384 | 4,478.0 | +0.14% |
| Dec 18, 2025 | $35.03 | $34.76 | $0.27 | 6,467.0 | -0.30% |
| Dec 17, 2025 | $34.94 | $34.77 | $0.17 | 50,098.0 | +0.03% |
| Dec 16, 2025 | $35.14 | $34.70 | $0.44 | 38,591.0 | -0.93% |
| Dec 15, 2025 | $35.27 | $35.02 | $0.25 | 6,133.0 | +0.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $35.79 | $34.62 | $1.17 | 40,860.0 | +1.62% |
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% |
1.07%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):