Get the Stockscreener App
33.93
0.55%
0.1858
After Hours:
33.80
-0.1299
-0.38%
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 January 30, 2025, is $33.93.
- Aam S P 500 High Dividend Value Etf all-time high stock price is $35.29, occurred on November 25, 2024.
- 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 123.09% to $33.93 now.
- The 52-week high stock price for SPDV is $35.29, representing a 4.01% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPDV is $28.60, indicating a -15.71% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Aam S P 500 High Dividend Value Etf (SPDV) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $34.02 | $33.77 | $0.249 | 1,755.0 | +0.55% |
| Jan 29, 2025 | $33.93 | $33.74 | $0.1859 | 2,352.0 | -0.17% |
| Jan 28, 2025 | $33.94 | $33.61 | $0.33 | 4,318.0 | -0.44% |
| Jan 27, 2025 | $33.95 | $33.70 | $0.255 | 8,470.0 | -0.92% |
| Jan 24, 2025 | $34.44 | $34.20 | $0.24 | 10,239.0 | +0.22% |
| Jan 23, 2025 | $34.21 | $34.02 | $0.19 | 9,711.0 | +0.57% |
| Jan 22, 2025 | $34.31 | $34.00 | $0.3149 | 7,545.0 | -1.18% |
| Jan 21, 2025 | $34.40 | $33.99 | $0.41 | 59,135.0 | +1.90% |
| Jan 17, 2025 | $33.83 | $33.76 | $0.07 | 3,495.0 | +0.40% |
| Jan 16, 2025 | $33.63 | $33.34 | $0.2835 | 8,247.0 | +0.26% |
| Jan 15, 2025 | $33.66 | $33.39 | $0.27 | 118,623.0 | +1.43% |
| Jan 14, 2025 | $33.16 | $32.82 | $0.3393 | 5,912.0 | +0.97% |
| Jan 13, 2025 | $32.75 | $32.35 | $0.40 | 2,608.0 | +0.95% |
| Jan 10, 2025 | $32.73 | $32.40 | $0.33 | 3,999.0 | -1.20% |
| Jan 08, 2025 | $32.83 | $32.52 | $0.311 | 1,099.0 | +0.05% |
| Jan 07, 2025 | $33.13 | $32.81 | $0.3127 | 2,408.0 | -0.32% |
| Jan 06, 2025 | $33.19 | $32.92 | $0.2678 | 8,889.0 | -0.15% |
| Jan 03, 2025 | $33.00 | $32.66 | $0.345 | 7,503.0 | +1.13% |
| Jan 02, 2025 | $32.79 | $32.50 | $0.29 | 3,025.0 | +0.25% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $34.44 | $32.35 | $2.09 | 271,088.0 | +4.33% |
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% |
Aam S P 500 High Dividend Value Etf Stock (SPDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.91 | $27.65 | $2.26 | 152,536.0 | +6.68% |
| Nov, 2023 | $27.65 | $25.59 | $2.05 | 378,039.0 | +6.80% |
| Oct, 2023 | $27.40 | $25.31 | $2.09 | 142,576.0 | -5.15% |
| Sep, 2023 | $28.71 | $26.98 | $1.73 | 99,709.0 | -4.00% |
| Aug, 2023 | $29.34 | $27.87 | $1.47 | 131,442.0 | -3.30% |
| Jul, 2023 | $29.50 | $28.14 | $1.36 | 171,441.0 | +3.30% |
| Jun, 2023 | $28.55 | $26.55 | $2.00 | 105,970.0 | +7.00% |
| May, 2023 | $27.98 | $26.51 | $1.47 | 436,778.0 | -4.68% |
| Apr, 2023 | $28.60 | $27.16 | $1.44 | 149,213.0 | -1.08% |
| Mar, 2023 | $29.55 | $26.44 | $3.11 | 206,013.0 | -3.24% |
| Feb, 2023 | $31.08 | $29.06 | $2.02 | 189,366.0 | -4.54% |
| Jan, 2023 | $30.66 | $29.07 | $1.59 | 235,189.0 | +5.22% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):