Aam S P 500 High Dividend Value Etf (SPDV)

Overview News Price History Discussions Forecast Dividend History

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 May 06, 2026, is $38.13.

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 150.70% to $38.13 now.
The 52-week high stock price for SPDV is $38.80, representing a 1.76% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for SPDV is $30.50, indicating a -20.01% decrease from the current share price, occurred on May 06, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$38.22	$38.03	$0.19	7,465.0	-0.12%
May 05, 2026	$38.18	$37.77	$0.4008	3,593.0	+1.15%
May 04, 2026	$37.95	$37.68	$0.27	5,053.0	-1.00%
May 01, 2026	$38.40	$38.03	$0.3699	3,950.0	-0.52%
Apr 30, 2026	$38.32	$37.60	$0.72	3,638.0	+1.75%
Apr 29, 2026	$37.71	$37.54	$0.17	6,161.0	+0.04%
Apr 28, 2026	$37.73	$37.56	$0.17	3,618.0	+0.11%
Apr 27, 2026	$37.80	$37.55	$0.2499	24,242.0	+0.26%
Apr 24, 2026	$37.75	$37.48	$0.27	9,435.0	-0.60%
Apr 23, 2026	$37.76	$37.58	$0.18	8,909.0	+0.79%
Apr 22, 2026	$37.73	$37.40	$0.33	8,386.0	-0.42%
Apr 21, 2026	$37.83	$37.60	$0.23	5,093.0	-0.16%
Apr 20, 2026	$37.79	$37.49	$0.2999	8,307.0	+0.30%
Apr 17, 2026	$37.59	$37.41	$0.174	2,262.0	+0.26%
Apr 16, 2026	$37.46	$37.20	$0.26	2,549.0	+1.13%
Apr 15, 2026	$37.13	$36.79	$0.34	6,087.0	-0.23%
Apr 14, 2026	$37.19	$36.88	$0.315	6,526.0	-0.15%
Apr 13, 2026	$37.17	$36.89	$0.2799	5,408.0	+0.43%
Apr 10, 2026	$37.29	$37.01	$0.2775	6,097.0	-0.61%
Apr 09, 2026	$37.41	$37.23	$0.185	3,176.0	-0.29%
Apr 08, 2026	$37.36	$37.01	$0.35	8,431.0	+0.45%
Apr 07, 2026	$37.25	$37.10	$0.15	1,442.0	-0.02%

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
May, 2026	$38.40	$37.68	$0.72	27,526.0	-0.50%
Apr, 2026	$38.32	$36.79	$1.53	136,913.0	+2.93%
Mar, 2026	$38.36	$36.29	$2.07	184,947.0	-2.92%
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%