Price Alert

AAM S&P 500 High Dividend... (SPDV)

AMEX: SPDV · Real-Time Price · USD

33.67

0.01 (0.04%)

At close: Aug 18, 2025, 3:59 PM

33.70

0.09%

After-hours: Aug 18, 2025, 05:16 PM EDT

SPDV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	33.72	33.77	33.64	33.70	33.70	0.12%	4,767
Aug 15, 2025	33.73	33.77	33.60	33.66	33.66	-0.09%	5,500
Aug 14, 2025	33.49	33.69	33.49	33.69	33.69	-0.53%	2,146
Aug 13, 2025	33.58	33.87	33.50	33.87	33.87	1.90%	5,200
Aug 12, 2025	32.92	33.24	32.92	33.24	33.24	1.62%	2,900
Aug 11, 2025	32.94	33.20	32.70	32.71	32.71	-0.43%	1,000
Aug 8, 2025	32.67	32.89	32.67	32.85	32.85	0.64%	1,900
Aug 7, 2025	32.69	32.74	32.61	32.64	32.64	0.18%	2,500
Aug 6, 2025	32.93	32.93	32.58	32.58	32.58	-0.70%	6,300
Aug 5, 2025	32.64	32.81	32.54	32.81	32.81	0.74%	3,000
Aug 4, 2025	32.30	32.60	32.30	32.57	32.57	0.96%	7,900
Aug 1, 2025	32.43	32.43	32.00	32.26	32.26	-1.01%	7,329
Jul 31, 2025	32.88	33.01	32.56	32.59	32.59	-1.06%	7,800
Jul 30, 2025	33.31	33.31	32.90	32.94	32.94	-1.23%	4,000
Jul 29, 2025	33.39	33.43	33.29	33.35	33.24	-0.21%	3,910
Jul 28, 2025	33.65	33.65	33.38	33.42	33.31	-0.62%	2,800
Jul 25, 2025	33.48	33.64	33.48	33.63	33.53	-0.12%	1,916
Jul 24, 2025	33.80	33.89	33.57	33.67	33.56	-1.15%	18,600
Jul 23, 2025	33.81	34.06	33.81	34.06	33.95	1.25%	2,149
Jul 22, 2025	33.16	33.64	33.16	33.64	33.54	1.42%	5,116