AAM S&P 500 High Dividend Value ETF (SPDV)

NYSEARCA: SPDV · Real-Time Price · USD

37.65

+0.04 (0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

37.65

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.73	37.73	37.56	37.65	37.65	0.11%	3,618
Apr 27, 2026	37.55	37.80	37.55	37.61	37.61	0.26%	24,244
Apr 24, 2026	37.75	37.75	37.48	37.51	37.51	-0.60%	9,455
Apr 23, 2026	37.62	37.76	37.58	37.74	37.74	0.79%	8,909
Apr 22, 2026	37.70	37.73	37.40	37.44	37.44	-0.42%	8,386
Apr 21, 2026	37.73	37.83	37.60	37.60	37.60	-0.16%	5,093
Apr 20, 2026	37.49	37.79	37.49	37.66	37.66	0.30%	8,307
Apr 17, 2026	37.45	37.59	37.42	37.55	37.55	0.26%	2,262
Apr 16, 2026	37.20	37.46	37.20	37.45	37.45	1.13%	2,549
Apr 15, 2026	37.13	37.13	36.79	37.03	37.03	-0.23%	6,087
Apr 14, 2026	37.13	37.19	36.88	37.12	37.11	-0.15%	6,526
Apr 13, 2026	37.03	37.17	36.89	37.17	37.17	0.43%	5,408
Apr 10, 2026	37.28	37.29	37.01	37.01	37.01	-0.60%	6,097
Apr 9, 2026	37.23	37.42	37.23	37.24	37.24	-0.29%	3,176
Apr 8, 2026	37.01	37.36	37.01	37.35	37.35	0.45%	8,430
Apr 7, 2026	37.25	37.25	37.10	37.18	37.18	-0.02%	1,444
Apr 6, 2026	37.07	37.26	37.07	37.19	37.19	-0.02%	3,709
Apr 2, 2026	37.01	37.20	36.91	37.20	37.20	0.49%	4,842
Apr 1, 2026	37.22	37.24	36.95	37.02	37.01	-0.57%	8,508
Mar 31, 2026	37.22	37.23	36.98	37.23	37.23	0.51%	3,531
Mar 30, 2026	37.42	37.52	36.97	37.04	36.94	-0.27%	2,118
Mar 27, 2026	37.21	37.28	37.08	37.14	37.04	-0.40%	3,167
Mar 26, 2026	37.30	37.60	37.27	37.29	37.19	0.15%	12,595
Mar 25, 2026	37.21	37.30	37.06	37.23	37.13	0.49%	12,805
Mar 24, 2026	36.50	37.19	36.50	37.05	36.95	1.06%	40,070
Mar 23, 2026	36.61	36.95	36.45	36.66	36.56	0.80%	6,076
Mar 20, 2026	36.83	36.83	36.29	36.37	36.27	-1.22%	6,150
Mar 19, 2026	36.53	36.90	36.53	36.82	36.72	0.28%	6,768
Mar 18, 2026	36.94	36.96	36.72	36.72	36.62	-0.92%	3,127
Mar 17, 2026	37.03	37.20	37.03	37.06	36.96	0.90%	5,630
Mar 16, 2026	36.89	36.99	36.73	36.73	36.63	0.01%	4,037
Mar 13, 2026	37.02	37.02	36.73	36.73	36.63	-0.38%	7,420
Mar 12, 2026	36.87	37.05	36.87	36.87	36.77	-0.49%	4,523
Mar 11, 2026	37.14	37.14	36.79	37.05	36.95	-0.11%	7,522
Mar 10, 2026	36.95	37.41	36.95	37.09	36.99	-0.67%	4,981
Mar 9, 2026	37.32	37.34	36.70	37.34	37.24	-0.37%	8,871
Mar 6, 2026	37.38	37.55	37.08	37.48	37.38	-1.00%	9,839
Mar 5, 2026	37.81	38.00	37.74	37.86	37.76	-0.39%	12,889
Mar 4, 2026	37.95	38.01	37.70	38.01	37.91	0.10%	8,051
Mar 3, 2026	37.78	38.08	37.41	37.97	37.87	-1.02%	11,806
Mar 2, 2026	38.22	38.36	38.03	38.36	38.26	0.03%	3,658
Feb 27, 2026	38.15	38.35	38.00	38.35	38.25	-0.01%	17,677
Feb 26, 2026	38.19	38.47	38.19	38.36	38.15	0.33%	8,399
Feb 25, 2026	38.38	38.38	37.90	38.23	38.03	-0.32%	7,805
Feb 24, 2026	38.20	38.44	38.20	38.35	38.15	0.47%	6,824
Feb 23, 2026	38.51	38.67	38.15	38.17	37.97	-1.37%	5,138
Feb 20, 2026	38.34	38.70	38.23	38.70	38.49	0.57%	6,205
Feb 19, 2026	38.65	38.65	38.26	38.48	38.28	-0.03%	9,811
Feb 18, 2026	38.49	38.59	38.35	38.49	38.29	0.11%	11,581
Feb 17, 2026	38.70	38.70	38.18	38.45	38.25	-0.36%	10,014
Feb 13, 2026	38.05	38.69	38.05	38.59	38.39	1.18%	12,167
Feb 12, 2026	38.65	38.80	37.98	38.14	37.94	-1.47%	7,273
Feb 11, 2026	38.66	38.71	38.54	38.71	38.50	0.78%	6,050
Feb 10, 2026	38.21	38.46	38.18	38.41	38.21	1.17%	19,272
Feb 9, 2026	37.88	38.04	37.65	37.97	37.76	-0.01%	10,169
Feb 6, 2026	37.55	37.97	37.55	37.97	37.77	1.83%	5,540
Feb 5, 2026	37.45	37.51	37.14	37.29	37.09	-0.86%	11,641
Feb 4, 2026	36.92	37.68	36.92	37.61	37.41	2.36%	6,630
Feb 3, 2026	36.39	36.86	36.39	36.74	36.55	0.42%	9,819
Feb 2, 2026	36.34	36.65	36.16	36.59	36.39	0.32%	14,193
Jan 30, 2026	36.34	36.47	36.16	36.47	36.28	-0.18%	4,480
Jan 29, 2026	36.64	36.73	36.54	36.54	36.24	0.20%	12,114
Jan 28, 2026	36.61	36.70	36.41	36.46	36.17	-0.51%	9,254
Jan 27, 2026	36.56	36.71	36.50	36.65	36.35	0.13%	16,612
Jan 26, 2026	36.74	36.81	36.56	36.60	36.31	0.05%	5,234
Jan 23, 2026	36.65	36.66	36.51	36.58	36.29	-0.14%	3,733
Jan 22, 2026	36.73	36.81	36.54	36.63	36.34	0.31%	8,742
Jan 21, 2026	36.06	36.54	36.06	36.52	36.22	1.78%	9,297
Jan 20, 2026	35.96	36.10	35.81	35.88	35.59	-1.01%	13,148
Jan 16, 2026	36.45	36.45	36.16	36.25	35.95	-0.90%	5,047
Jan 15, 2026	36.35	36.64	36.22	36.58	36.28	0.50%	11,370
Jan 14, 2026	36.39	36.42	36.29	36.39	36.10	0.84%	4,026
Jan 13, 2026	36.03	36.16	35.98	36.09	35.80	0.50%	10,868
Jan 12, 2026	36.03	36.03	35.80	35.91	35.62	-0.36%	5,673
Jan 9, 2026	36.01	36.05	35.92	36.04	35.75	0.51%	9,883
Jan 8, 2026	35.20	35.91	35.20	35.85	35.57	1.86%	10,519
Jan 7, 2026	35.79	35.79	35.20	35.20	34.92	-1.46%	5,457
Jan 6, 2026	35.42	35.72	35.41	35.72	35.43	0.88%	19,403
Jan 5, 2026	35.32	35.44	35.26	35.41	35.13	1.02%	9,640
Jan 2, 2026	34.75	35.23	34.62	35.05	34.77	1.16%	6,637
Dec 31, 2025	34.87	34.87	34.65	34.65	34.37	-1.09%	15,947
Dec 30, 2025	35.07	35.08	34.99	35.03	34.60	0.19%	2,142
Dec 29, 2025	35.00	35.11	34.95	34.97	34.54	-0.29%	7,299
Dec 26, 2025	35.03	35.07	34.98	35.07	34.64	0.09%	2,931
Dec 24, 2025	34.84	35.04	34.84	35.04	34.61	0.57%	1,905
Dec 23, 2025	34.94	34.94	34.78	34.84	34.42	-0.34%	23,470
Dec 22, 2025	34.92	35.03	34.89	34.96	34.53	0.41%	7,867
Dec 19, 2025	34.80	34.94	34.80	34.82	34.39	0.14%	4,478
Dec 18, 2025	34.95	35.03	34.76	34.77	34.34	-0.30%	6,477
Dec 17, 2025	34.85	34.94	34.77	34.87	34.45	0.03%	50,098
Dec 16, 2025	35.14	35.14	34.70	34.86	34.44	-0.93%	38,591
Dec 15, 2025	35.27	35.27	35.02	35.19	34.76	0.18%	6,133
Dec 12, 2025	35.48	35.48	35.13	35.13	34.70	-0.59%	1,139
Dec 11, 2025	35.02	35.41	35.02	35.34	34.91	0.76%	15,150
Dec 10, 2025	34.44	35.17	34.44	35.07	34.64	1.79%	4,446
Dec 9, 2025	34.45	34.55	34.44	34.45	34.03	0.11%	6,911
Dec 8, 2025	34.59	34.59	34.42	34.42	33.99	-0.58%	8,972
Dec 5, 2025	34.76	34.76	34.62	34.62	34.19	0.25%	4,633
Dec 4, 2025	34.61	34.61	34.46	34.53	34.11	-0.15%	5,172
Dec 3, 2025	34.70	34.70	34.56	34.58	34.16	0.53%	4,445