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 July 27, 2026, is $40.66.

Aam S P 500 High Dividend Value Etf all-time high stock price is $40.74, occurred on July 27, 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 167.32% to $40.66 now.
The 52-week high stock price for SPDV is $40.74, representing a 0.20% increase from the current share price, occurred on July 27, 2026.
The 52-week low stock price for SPDV is $32.00, indicating a -21.29% decrease from the current share price, occurred on August 01, 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
Jul 27, 2026	$40.74	$40.54	$0.1999	7,520.0	+0.44%
Jul 24, 2026	$40.55	$40.23	$0.315	5,634.0	+1.37%
Jul 23, 2026	$40.32	$39.87	$0.45	10,927.0	-1.02%
Jul 22, 2026	$40.56	$40.23	$0.33	8,857.0	+0.68%
Jul 21, 2026	$40.08	$39.98	$0.105	3,736.0	+0.65%
Jul 20, 2026	$40.03	$39.78	$0.249	4,528.0	-0.53%
Jul 17, 2026	$40.52	$39.95	$0.575	10,422.0	+0.08%
Jul 16, 2026	$40.01	$39.77	$0.2396	9,272.0	+1.65%
Jul 15, 2026	$39.54	$39.24	$0.30	5,448.0	+0.19%
Jul 14, 2026	$39.41	$39.20	$0.205	6,707.0	-0.32%
Jul 13, 2026	$39.50	$39.34	$0.155	19,216.0	+0.45%
Jul 10, 2026	$39.26	$39.05	$0.2096	18,429.0	+0.83%
Jul 09, 2026	$39.13	$38.90	$0.234	4,462.0	+0.27%
Jul 08, 2026	$38.91	$38.73	$0.18	13,643.0	-1.17%
Jul 07, 2026	$39.35	$39.08	$0.2682	10,039.0	+0.87%
Jul 06, 2026	$38.99	$38.79	$0.20	8,332.0	+0.28%
Jul 02, 2026	$39.02	$38.55	$0.47	4,846.0	+0.68%
Jul 01, 2026	$38.81	$38.53	$0.28	2,634.0	+0.01%
Jun 30, 2026	$39.01	$38.52	$0.49	5,591.0	-1.43%

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
Jul, 2026	$40.74	$38.53	$2.21	162,172.0	+5.50%
Jun, 2026	$39.77	$38.36	$1.41	177,676.0	-1.89%
May, 2026	$39.53	$37.67	$1.86	144,774.0	+2.51%
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%