Skip to main content
AAM S&P 500 High Dividend Value ETF (SPDV)
NYSEARCA: SPDV · Real-Time Price · USD
34.62
+0.09 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.7634.7634.6234.6234.620.25%4,633
Dec 4, 202534.6134.6134.4634.5334.53-0.15%5,172
Dec 3, 202534.7034.7034.5634.5834.580.53%4,445
Dec 2, 202534.5134.5134.2434.4034.40-0.31%3,950
Dec 1, 202534.4634.6634.4634.5034.50-0.37%21,709
Nov 28, 202534.4534.6334.4534.6334.630.50%707
Nov 26, 202534.5934.6134.4634.4634.460.48%17,005
Nov 25, 202533.9234.3033.9234.2934.191.03%3,107
Nov 24, 202533.8633.9833.6933.9533.840.41%5,807
Nov 21, 202533.2934.0033.2333.8133.702.14%4,494
Nov 20, 202533.7533.9133.1033.1033.00-1.40%6,397
Nov 19, 202533.7433.7433.5733.5733.47-0.74%8,897
Nov 18, 202533.4833.8333.4833.8233.720.59%2,468
Nov 17, 202534.1034.1133.5833.6233.52-1.54%4,802
Nov 14, 202534.2934.2934.1534.1534.05-0.31%3,444
Nov 13, 202534.5134.5934.2634.2634.15-0.66%8,157
Nov 12, 202534.5034.5834.4834.4834.380.23%3,196
Nov 11, 202534.0634.4134.0634.4134.301.10%3,797
Nov 10, 202534.1634.1633.7234.0333.930.11%9,309
Nov 7, 202533.6933.9933.6633.9933.890.82%2,821
Nov 6, 202533.9633.9633.6833.7233.61-0.49%2,792
Nov 5, 202533.5733.9233.5733.8833.781.07%2,297
Nov 4, 202533.7033.7533.5233.5233.42-1.05%1,984
Nov 3, 202534.0334.0333.6633.8833.78-0.61%5,033
Oct 31, 202533.8634.0933.8634.0933.980.34%2,635
Oct 30, 202533.9234.3333.9233.9733.87-1.05%2,372
Oct 29, 202534.6134.6634.3334.3334.12-0.95%8,388
Oct 28, 202534.9834.9834.6534.6634.45-0.71%3,372
Oct 27, 202534.7834.9134.7834.9134.700.50%4,707
Oct 24, 202534.9234.9234.7434.7434.520.05%6,396
Oct 23, 202534.6634.7934.6634.7234.510.65%13,011
Oct 22, 202534.4734.5234.4534.5034.28-0.03%1,620
Oct 21, 202534.4334.5334.4334.5134.290.43%2,813
Oct 20, 202534.2334.3634.2334.3634.150.55%3,930
Oct 17, 202534.0934.2134.0334.1733.960.33%4,026
Oct 16, 202534.4534.4533.9334.0633.85-0.72%2,790
Oct 15, 202534.3434.5434.0834.3134.100.38%4,157
Oct 14, 202533.5134.2133.5134.1833.971.02%3,475
Oct 13, 202533.7033.9133.7033.8333.631.60%6,323
Oct 10, 202534.2334.2333.3033.3033.10-2.78%2,577
Oct 9, 202534.6734.6734.1534.2534.04-1.03%7,780
Oct 8, 202534.7234.7234.5534.6134.40-0.18%10,654
Oct 7, 202534.8534.8534.5634.6734.46-0.53%4,892
Oct 6, 202535.1535.1534.8234.8534.64-0.52%4,090
Oct 3, 202535.1335.1935.0435.0434.820.52%6,301
Oct 2, 202534.8934.9334.6834.8634.64-0.24%15,556
Oct 1, 202534.7534.9434.7534.9434.730.59%48,420
Sep 30, 202534.5734.7434.3734.7434.520.37%51,473
Sep 29, 202534.8334.8334.4434.6134.39-0.67%4,940
Sep 26, 202534.5334.8434.5334.8434.521.12%9,306
Sep 25, 202534.5034.6134.3834.4534.14-0.87%7,615
Sep 24, 202534.7634.9334.7134.7634.440.09%5,563
Sep 23, 202534.5834.7834.5834.7334.410.30%4,845
Sep 22, 202534.5534.6334.4834.6234.30-0.04%11,683
Sep 19, 202534.8234.8234.5634.6334.32-0.35%5,653
Sep 18, 202534.6234.7734.5834.7534.440.56%2,656
Sep 17, 202534.8335.0034.5634.5634.25-0.12%4,166
Sep 16, 202534.6334.6334.4934.6034.290.05%1,775
Sep 15, 202534.7934.8434.5734.5934.27-0.59%4,516
Sep 12, 202534.8334.8334.7934.7934.47-0.60%2,558
Sep 11, 202534.6735.0034.6735.0034.681.00%927
Sep 10, 202534.5134.6634.3734.6634.340.41%6,469
Sep 9, 202534.4934.6434.4934.5134.20-0.11%3,749
Sep 8, 202534.7034.7034.3234.5534.24-0.44%10,291
Sep 5, 202534.9034.9034.5734.7134.390.36%12,906
Sep 4, 202534.3034.5834.2034.5834.260.87%3,961
Sep 3, 202534.4134.4134.1634.2833.97-0.29%8,107
Sep 2, 202534.3934.4434.1634.3834.07-0.59%11,103
Aug 29, 202534.4834.7034.4834.5934.270.28%2,802
Aug 28, 202534.5634.6334.2234.4934.18-0.40%10,520
Aug 27, 202534.4534.6834.4334.6334.210.85%4,783
Aug 26, 202534.3834.4134.3034.3433.92-0.28%3,739
Aug 25, 202534.5934.5934.3434.4334.01-0.50%2,784
Aug 22, 202534.0034.6034.0034.6034.182.36%3,714
Aug 21, 202533.7633.8133.6833.8133.40-0.11%1,117
Aug 20, 202533.8033.8433.7733.8433.43-0.01%1,510
Aug 19, 202533.7034.0333.7033.8533.440.44%2,985
Aug 18, 202533.7233.7733.6433.7033.290.13%4,767
Aug 15, 202533.7333.7733.6033.6633.25-0.10%5,477
Aug 14, 202533.4933.6933.4933.6933.28-0.52%2,146
Aug 13, 202533.5833.8733.5033.8733.461.89%5,162
Aug 12, 202532.9233.2432.9233.2432.841.61%2,895
Aug 11, 202532.9433.2032.7032.7132.32-0.40%987
Aug 8, 202532.6732.8932.6732.8532.450.63%1,879
Aug 7, 202532.6932.7432.6132.6432.240.18%2,497
Aug 6, 202532.9332.9332.5832.5832.19-0.69%6,262
Aug 5, 202532.6432.8132.5432.8132.410.72%2,973
Aug 4, 202532.3032.6032.3032.5732.180.98%7,876
Aug 1, 202532.4332.4332.0032.2631.87-1.03%7,329
Jul 31, 202532.8833.0132.5632.5932.20-1.04%7,760
Jul 30, 202533.3133.3132.9032.9432.54-1.23%3,967
Jul 29, 202533.3933.4333.2933.3532.84-0.22%3,910
Jul 28, 202533.6533.6533.3833.4232.91-0.64%2,777
Jul 25, 202533.4833.6433.4833.6433.12-0.10%1,916
Jul 24, 202533.8033.8933.5733.6733.16-1.13%18,583
Jul 23, 202533.8134.0633.8134.0633.541.23%2,149
Jul 22, 202533.1633.6433.1633.6433.131.43%5,116
Jul 21, 202533.3433.4033.1733.1732.66-0.11%1,179
Jul 18, 202533.2133.3533.1633.2132.700.69%2,458
Jul 17, 202533.0133.0132.8232.9832.480.36%4,038