Stockscreener 앱 받기
35.12
0.03%
-0.0112
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $35.27 | $35.05 | $0.22 | 4,999.0 | -0.23% |
| 2025-12-12 | $35.48 | $35.13 | $0.3498 | 1,139.0 | -0.59% |
| 2025-12-11 | $35.41 | $35.02 | $0.39 | 15,149.0 | +0.76% |
| 2025-12-10 | $35.17 | $34.44 | $0.7262 | 4,439.0 | +1.79% |
| 2025-12-09 | $34.55 | $34.44 | $0.109 | 6,911.0 | +0.11% |
| 2025-12-08 | $34.59 | $34.41 | $0.1751 | 8,972.0 | -0.58% |
| 2025-12-05 | $34.76 | $34.62 | $0.1485 | 4,633.0 | +0.25% |
| 2025-12-04 | $34.61 | $34.46 | $0.15 | 5,172.0 | -0.15% |
| 2025-12-03 | $34.70 | $34.56 | $0.141 | 4,445.0 | +0.54% |
| 2025-12-02 | $34.51 | $34.24 | $0.27 | 3,950.0 | -0.31% |
| 2025-12-01 | $34.66 | $34.46 | $0.20 | 21,709.0 | -0.37% |
| 2025-11-28 | $34.63 | $34.45 | $0.1796 | 707.0 | +0.50% |
| 2025-11-26 | $34.61 | $34.46 | $0.1516 | 17,005.0 | +0.48% |
| 2025-11-25 | $34.30 | $33.92 | $0.3799 | 3,107.0 | +1.02% |
| 2025-11-24 | $33.98 | $33.69 | $0.29 | 5,806.0 | +0.41% |
| 2025-11-21 | $34.00 | $33.23 | $0.7693 | 4,494.0 | +2.14% |
| 2025-11-20 | $33.91 | $33.10 | $0.8111 | 6,396.0 | -1.40% |
| 2025-11-19 | $33.74 | $33.56 | $0.1765 | 8,897.0 | -0.74% |
| 2025-11-18 | $33.83 | $33.48 | $0.35 | 2,468.0 | +0.59% |
| 2025-11-17 | $34.11 | $33.58 | $0.53 | 4,782.0 | -1.54% |
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 연도별 가격 이력
이 심층 분석에서는 Aam S P 500 High Dividend Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aam S P 500 High Dividend Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.48 | $34.24 | $1.24 | 81,518.0 | +1.21% |
| 2025-11 | $34.63 | $33.10 | $1.53 | 96,378.0 | +1.59% |
| 2025-10 | $35.19 | $33.30 | $1.89 | 169,851.0 | -1.86% |
| 2025-09 | $35.00 | $34.16 | $0.84 | 174,034.0 | +0.43% |
| 2025-08 | $34.70 | $32.00 | $2.70 | 83,944.0 | +6.11% |
| 2025-07 | $34.06 | $32.42 | $1.64 | 92,678.0 | +0.47% |
| 2025-06 | $32.44 | $31.22 | $1.22 | 147,782.0 | +2.78% |
| 2025-05 | $32.45 | $30.46 | $1.98 | 87,549.0 | +3.49% |
| 2025-04 | $32.71 | $27.78 | $4.93 | 113,398.0 | -6.24% |
| 2025-03 | $33.68 | $31.73 | $1.95 | 131,077.0 | -2.64% |
| 2025-02 | $33.85 | $32.86 | $0.9984 | 143,338.0 | -0.61% |
| 2025-01 | $34.44 | $32.35 | $2.09 | 286,630.0 | +3.37% |
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.11 | $32.07 | $3.04 | 97,657.0 | -7.27% |
| 2024-11 | $35.29 | $32.90 | $2.39 | 56,166.0 | +5.76% |
| 2024-10 | $34.15 | $33.03 | $1.12 | 74,509.0 | -1.05% |
| 2024-09 | $33.55 | $31.19 | $2.36 | 71,068.0 | +2.67% |
| 2024-08 | $32.68 | $29.82 | $2.86 | 80,024.0 | +2.44% |
| 2024-07 | $32.03 | $29.48 | $2.55 | 81,907.0 | +6.09% |
| 2024-06 | $30.56 | $29.59 | $0.9719 | 98,465.0 | -0.86% |
| 2024-05 | $30.56 | $29.25 | $1.31 | 87,871.0 | +2.23% |
| 2024-04 | $31.50 | $29.32 | $2.18 | 68,456.0 | -5.52% |
| 2024-03 | $31.41 | $29.50 | $1.91 | 119,144.0 | +6.34% |
| 2024-02 | $29.71 | $28.60 | $1.11 | 123,036.0 | +1.38% |
| 2024-01 | $29.96 | $28.52 | $1.45 | 221,269.0 | -1.22% |
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.91 | $27.65 | $2.26 | 152,536.0 | +6.68% |
| 2023-11 | $27.65 | $25.59 | $2.05 | 378,039.0 | +6.80% |
| 2023-10 | $27.40 | $25.31 | $2.09 | 142,576.0 | -5.15% |
| 2023-09 | $28.71 | $26.98 | $1.73 | 99,709.0 | -4.00% |
| 2023-08 | $29.34 | $27.87 | $1.47 | 131,442.0 | -3.30% |
| 2023-07 | $29.50 | $28.14 | $1.36 | 171,441.0 | +3.30% |
| 2023-06 | $28.55 | $26.55 | $2.00 | 105,970.0 | +7.00% |
| 2023-05 | $27.98 | $26.51 | $1.47 | 436,778.0 | -4.68% |
| 2023-04 | $28.60 | $27.16 | $1.44 | 149,213.0 | -1.08% |
| 2023-03 | $29.55 | $26.44 | $3.11 | 206,013.0 | -3.24% |
| 2023-02 | $31.08 | $29.06 | $2.02 | 189,366.0 | -4.54% |
| 2023-01 | $30.66 | $29.07 | $1.59 | 235,189.0 | +5.22% |
0.13%
1.03%
자본화:
|
볼륨(24시간):