Get the Stockscreener App
33.34
1.15%
0.3788
After Hours:
33.34
-0.0044
-0.01%
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 November 05, 2024, is $33.34.
- Aam S P 500 High Dividend Value Etf all-time high stock price is $34.15, occurred on October 16, 2024.
- 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 119.24% to $33.34 now.
- The 52-week high stock price for SPDV is $34.15, representing a 2.42% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for SPDV is $26.05, indicating a -21.88% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Aam S P 500 High Dividend Value Etf (SPDV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $33.34 | $33.23 | $0.1135 | 2,328.0 | +1.15% |
| Nov 04, 2024 | $33.17 | $32.90 | $0.27 | 2,296.0 | +0.08% |
| Nov 01, 2024 | $33.26 | $32.94 | $0.3202 | 2,879.0 | -0.78% |
| Oct 31, 2024 | $33.30 | $33.13 | $0.17 | 5,321.0 | +0.19% |
| Oct 30, 2024 | $33.28 | $33.03 | $0.25 | 4,047.0 | -0.19% |
| Oct 29, 2024 | $33.31 | $33.14 | $0.17 | 2,468.0 | -1.07% |
| Oct 28, 2024 | $33.58 | $33.31 | $0.27 | 1,867.0 | +0.90% |
| Oct 25, 2024 | $33.66 | $33.26 | $0.4028 | 3,027.0 | -0.53% |
| Oct 24, 2024 | $33.57 | $33.39 | $0.18 | 1,970.0 | -0.19% |
| Oct 23, 2024 | $33.58 | $33.37 | $0.21 | 2,800.0 | -0.12% |
| Oct 22, 2024 | $33.55 | $33.36 | $0.194 | 3,142.0 | -0.43% |
| Oct 21, 2024 | $34.04 | $33.65 | $0.3882 | 2,834.0 | -1.11% |
| Oct 18, 2024 | $34.06 | $33.91 | $0.1477 | 6,563.0 | +0.07% |
| Oct 17, 2024 | $34.14 | $33.99 | $0.1475 | 4,647.0 | -0.34% |
| Oct 16, 2024 | $34.15 | $33.92 | $0.2304 | 1,489.0 | +0.90% |
| Oct 15, 2024 | $34.13 | $33.85 | $0.2854 | 2,018.0 | -0.31% |
| Oct 14, 2024 | $33.95 | $33.92 | $0.03 | 1,532.0 | +0.76% |
| Oct 11, 2024 | $33.69 | $33.61 | $0.0843 | 642.0 | +0.88% |
| Oct 10, 2024 | $33.47 | $33.34 | $0.1251 | 2,242.0 | -0.18% |
| Oct 09, 2024 | $33.46 | $33.29 | $0.1701 | 1,644.0 | +0.41% |
| Oct 08, 2024 | $33.44 | $33.15 | $0.29 | 5,950.0 | -0.39% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.34 | $32.90 | $0.4444 | 9,831.0 | +0.43% |
| 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% |
Aam S P 500 High Dividend Value Etf Stock (SPDV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.66 | $28.50 | $2.16 | 292,618.0 | -4.62% |
| Nov, 2022 | $30.44 | $27.77 | $2.68 | 199,258.0 | +6.90% |
| Oct, 2022 | $28.56 | $25.48 | $3.08 | 129,063.0 | +11.99% |
| Sep, 2022 | $29.54 | $25.42 | $4.12 | 246,974.0 | -10.88% |
| Aug, 2022 | $30.92 | $28.52 | $2.40 | 184,885.0 | -3.29% |
| Jul, 2022 | $29.51 | $27.66 | $1.85 | 130,762.0 | +3.04% |
| Jun, 2022 | $32.15 | $27.85 | $4.30 | 218,273.0 | -10.38% |
| May, 2022 | $32.17 | $29.93 | $2.25 | 371,053.0 | +4.11% |
| Apr, 2022 | $33.39 | $30.67 | $2.72 | 174,689.0 | -3.25% |
| Mar, 2022 | $32.45 | $30.44 | $2.01 | 225,860.0 | +1.62% |
| Feb, 2022 | $32.69 | $29.90 | $2.79 | 223,654.0 | -0.33% |
| Jan, 2022 | $32.57 | $29.98 | $2.59 | 272,824.0 | +1.19% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):