Get the Stockscreener App
32.51
0.64%
-0.2102
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 March 20, 2025, is $32.51.
- 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 113.75% to $32.51 now.
- The 52-week high stock price for SPDV is $35.29, representing a 8.55% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPDV is $29.25, indicating a -10.02% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| Mar 20, 2025 | $32.59 | $32.42 | $0.17 | 3,905.0 | -0.65% |
| Mar 19, 2025 | $32.72 | $32.56 | $0.158 | 2,754.0 | +0.28% |
| Mar 18, 2025 | $32.65 | $32.54 | $0.11 | 1,921.0 | -0.28% |
| Mar 17, 2025 | $32.80 | $32.51 | $0.295 | 11,389.0 | +1.31% |
| Mar 14, 2025 | $32.31 | $31.95 | $0.36 | 4,708.0 | +1.65% |
| Mar 13, 2025 | $32.25 | $31.73 | $0.52 | 8,405.0 | -1.06% |
| Mar 12, 2025 | $32.40 | $32.00 | $0.40 | 16,498.0 | -0.89% |
| Mar 11, 2025 | $32.97 | $32.25 | $0.718 | 7,507.0 | -2.01% |
| Mar 10, 2025 | $33.51 | $33.01 | $0.4975 | 1,449.0 | -0.49% |
| Mar 07, 2025 | $33.25 | $32.64 | $0.6085 | 3,412.0 | +1.57% |
| Mar 06, 2025 | $32.78 | $32.45 | $0.3314 | 13,882.0 | -0.22% |
| Mar 05, 2025 | $32.87 | $32.39 | $0.48 | 21,605.0 | +0.91% |
| Mar 04, 2025 | $32.80 | $32.49 | $0.3061 | 2,182.0 | -1.74% |
| Mar 03, 2025 | $33.68 | $32.95 | $0.7281 | 4,632.0 | -1.02% |
| Feb 28, 2025 | $33.41 | $33.10 | $0.3112 | 2,342.0 | +0.67% |
| Feb 27, 2025 | $33.48 | $33.19 | $0.29 | 5,990.0 | -1.22% |
| Feb 26, 2025 | $33.85 | $33.50 | $0.354 | 12,266.0 | -0.46% |
| Feb 25, 2025 | $33.81 | $33.72 | $0.0945 | 5,319.0 | +0.33% |
| Feb 24, 2025 | $33.70 | $33.59 | $0.1098 | 5,049.0 | +0.15% |
| Feb 21, 2025 | $33.75 | $33.50 | $0.2494 | 8,547.0 | -0.03% |
| Feb 20, 2025 | $33.64 | $33.60 | $0.035 | 1,081.0 | -0.16% |
| Feb 19, 2025 | $33.66 | $33.66 | $0.0019 | 968.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $33.68 | $31.73 | $1.95 | 104,249.0 | -2.70% |
| Feb, 2025 | $33.85 | $32.86 | $0.9984 | 143,338.0 | -0.61% |
| Jan, 2025 | $34.44 | $32.35 | $2.09 | 286,630.0 | +3.37% |
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% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):