Skip to main content
AAM S&P Developed Markets High Dividend Value ETF (DMDV)
23.63
-0.01 (-0.02%)
Inactive · Last trade price on Oct 14, 2024

DMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202423.6323.6323.6323.6323.63-0.02%6
Oct 16, 202423.6323.6323.6323.6323.63-0.01%5
Oct 15, 202423.6323.6323.6323.6323.630.03%63
Oct 14, 202423.5523.6323.5423.6323.63-861
Oct 11, 202423.5423.6323.5423.6323.630.04%110
Oct 10, 202423.6223.6223.6223.6223.62-6
Oct 9, 202423.6223.6223.6223.6223.62-5
Oct 8, 202423.6223.6223.6223.6223.62-13
Oct 7, 202423.6223.6223.6223.6223.62-0.54%24
Oct 4, 202423.5923.7423.5923.7423.740.43%775
Oct 3, 202423.6423.6423.6423.6423.64-1.37%5
Oct 2, 202423.9723.9723.9723.9723.970.21%46
Oct 1, 202423.8523.9223.8523.9223.92-0.60%590
Sep 30, 202424.0624.0624.0624.0624.06-0.56%156
Sep 27, 202424.2024.2024.2024.2024.200.16%3
Sep 26, 202424.0724.1624.0724.1624.160.89%460
Sep 25, 202423.9723.9723.9423.9423.94-0.23%607
Sep 24, 202424.0024.0024.0024.0024.001.01%25
Sep 23, 202423.7623.7623.7623.7623.760.56%25
Sep 20, 202423.6323.6323.6323.6323.63-0.60%140
Sep 19, 202423.7223.8023.7223.7723.770.90%752
Sep 18, 202423.5623.5623.5623.5623.560.09%15
Sep 17, 202423.5423.5423.5423.5423.54-0.07%75
Sep 16, 202423.5623.5623.5623.5623.560.78%17
Sep 13, 202423.3723.3723.3723.3723.370.42%33
Sep 12, 202423.2723.2723.2723.2723.270.44%13
Sep 11, 202423.1723.1723.1723.1723.170.74%3
Sep 10, 202423.0023.0023.0023.0023.00-0.74%31
Sep 9, 202423.1723.1723.1723.1723.170.67%75
Sep 6, 202423.0723.0723.0223.0223.02-1.44%1,055
Sep 5, 202423.3623.3623.3623.3623.360.49%29
Sep 4, 202423.2423.2423.2423.2423.24-1.43%49
Sep 3, 202423.5823.5823.5823.5823.58-131
Aug 30, 202423.5823.5823.5823.5823.580.25%102
Aug 29, 202423.5223.5223.5223.5223.52-0.33%56
Aug 28, 202426.1426.1423.6023.6023.50-0.72%2,942
Aug 27, 202423.7723.7723.7723.7723.670.61%6
Aug 26, 202423.6223.6223.6223.6223.520.09%44
Aug 23, 202423.6023.6023.6023.6023.501.91%17
Aug 22, 202423.2523.2523.1623.1623.06-0.27%465
Aug 21, 202423.2223.2223.2223.2223.120.59%26
Aug 20, 202423.0323.0923.0323.0922.99-0.72%133
Aug 19, 202423.2023.3123.2023.2523.161.30%523
Aug 16, 202422.9622.9622.9622.9622.860.57%55
Aug 15, 202422.7522.8922.7522.8322.730.51%905
Aug 14, 202422.7122.7122.7122.7122.610.15%87
Aug 13, 202422.6822.6822.6822.6822.581.27%47
Aug 12, 202422.3922.3922.3922.3922.30-0.19%115
Aug 9, 202422.4322.4322.4322.4322.340.20%11
Aug 8, 202422.3922.3922.3922.3922.291.67%65
Aug 7, 202422.0222.0222.0222.0221.930.20%128
Aug 6, 202421.7921.9821.7921.9821.88-0.01%1,369
Aug 5, 202421.9821.9821.9821.9821.89-1.75%120
Aug 2, 202422.3722.3722.3722.3722.28-0.29%39
Aug 1, 202422.4022.4422.4022.4422.34-1.77%308
Jul 31, 202422.8422.8422.8422.8422.741.10%29
Jul 30, 202422.6122.6222.5922.5922.50-0.59%1,631
Jul 29, 202422.7322.7322.7322.7322.53-0.69%5
Jul 26, 202422.8822.8822.8822.8822.690.62%7
Jul 25, 202422.7422.7422.7422.7422.550.14%96
Jul 24, 202422.7122.7122.7122.7122.52-0.78%139
Jul 23, 202422.8922.8922.8922.8922.69-0.26%4
Jul 22, 202422.9522.9522.9522.9522.750.57%65
Jul 19, 202422.8222.8222.8222.8222.62-0.59%10
Jul 18, 202422.9622.9622.9622.9622.76-0.40%2
Jul 17, 202423.0523.0523.0523.0522.850.17%5
Jul 16, 202423.0123.0123.0123.0122.810.53%54
Jul 15, 202422.8922.8922.8922.8922.69-0.92%71
Jul 12, 202423.1423.1423.1023.1022.900.79%508
Jul 11, 202422.9222.9222.9222.9222.720.47%67
Jul 10, 202422.8122.8122.8122.8122.621.30%37
Jul 9, 202422.5722.5722.5222.5222.33-0.33%271
Jul 8, 202422.6922.6922.5522.5922.40-0.59%237
Jul 5, 202422.7322.7322.7322.7322.530.42%138
Jul 3, 202422.6322.6322.6322.6322.441.37%97
Jul 2, 202422.3622.3622.3322.3322.140.54%158
Jul 1, 202421.8922.3521.8922.2122.020.91%1,578
Jun 28, 202422.0122.0122.0122.0121.82-0.05%544
Jun 27, 202422.0122.0322.0122.0221.83-0.63%579
Jun 26, 202422.2122.2122.1622.1621.87-0.76%586
Jun 25, 202422.3322.3322.3322.3322.04-0.22%216
Jun 24, 202422.3822.3822.3822.3822.090.90%107
Jun 21, 202422.1822.1822.1822.1821.89-0.45%129
Jun 20, 202422.3622.3622.2822.2821.99-0.09%553
Jun 18, 202422.3522.3522.3022.3022.010.41%1,815
Jun 17, 202422.2022.2122.2022.2121.920.03%1,102
Jun 14, 202422.2022.2022.2022.2021.91-0.57%2
Jun 13, 202422.3322.3322.3322.3322.04-1.33%260
Jun 12, 202422.6322.6322.6322.6322.330.29%134
Jun 11, 202422.5622.5622.5622.5622.27-1.65%8
Jun 10, 202422.9422.9422.9422.9422.64-0.19%105
Jun 7, 202422.9922.9922.9922.9922.69-1.38%3
Jun 6, 202423.3123.3123.3123.3123.000.11%24
Jun 5, 202423.3323.3323.2823.2822.980.05%184
Jun 4, 202423.2623.3623.2623.2722.97-0.30%1,378
Jun 3, 202423.3423.3423.3423.3423.030.34%261
May 31, 202423.2023.2623.2023.2622.960.83%487
May 30, 202423.0723.0723.0723.0722.770.65%213
May 29, 202422.9222.9222.9222.9222.52-1.53%138
May 28, 202423.2823.2823.2823.2822.870.54%27