Get the Stockscreener App
38.14
1.47%
-0.57
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 February 12, 2026, is $38.14.
- Aam S P 500 High Dividend Value Etf all-time high stock price is $38.80, occurred on February 12, 2026.
- 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 150.77% to $38.14 now.
- The 52-week high stock price for SPDV is $38.80, representing a 1.73% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for SPDV is $27.78, indicating a -27.16% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Aam S P 500 High Dividend Value Etf (SPDV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $38.80 | $37.98 | $0.82 | 7,273.0 | -1.47% |
| Feb 11, 2026 | $38.71 | $38.54 | $0.1661 | 6,018.0 | +0.78% |
| Feb 10, 2026 | $38.46 | $38.18 | $0.2842 | 19,272.0 | +1.17% |
| Feb 09, 2026 | $38.03 | $37.65 | $0.3845 | 10,159.0 | -0.01% |
| Feb 06, 2026 | $37.97 | $37.55 | $0.42 | 5,540.0 | +1.84% |
| Feb 05, 2026 | $37.51 | $37.14 | $0.369 | 11,197.0 | -0.86% |
| Feb 04, 2026 | $37.68 | $36.92 | $0.757 | 6,583.0 | +2.36% |
| Feb 03, 2026 | $36.86 | $36.39 | $0.47 | 9,819.0 | +0.42% |
| Feb 02, 2026 | $36.65 | $36.16 | $0.49 | 14,141.0 | +0.32% |
| Jan 30, 2026 | $36.47 | $36.16 | $0.3105 | 4,480.0 | -0.18% |
| Jan 29, 2026 | $36.73 | $36.54 | $0.1948 | 12,114.0 | +0.20% |
| Jan 28, 2026 | $36.70 | $36.41 | $0.29 | 9,254.0 | -0.51% |
| Jan 27, 2026 | $36.71 | $36.50 | $0.2098 | 16,612.0 | +0.13% |
| Jan 26, 2026 | $36.81 | $36.56 | $0.2477 | 5,234.0 | +0.06% |
| Jan 23, 2026 | $36.66 | $36.51 | $0.155 | 3,733.0 | -0.14% |
| Jan 22, 2026 | $36.81 | $36.54 | $0.2699 | 8,742.0 | +0.31% |
| Jan 21, 2026 | $36.54 | $36.06 | $0.48 | 9,547.0 | +1.78% |
| Jan 20, 2026 | $36.10 | $35.81 | $0.29 | 13,148.0 | -1.01% |
| Jan 16, 2026 | $36.45 | $36.16 | $0.29 | 5,047.0 | -0.91% |
| Jan 15, 2026 | $36.64 | $36.22 | $0.42 | 11,370.0 | +0.50% |
| Jan 14, 2026 | $36.41 | $36.29 | $0.1247 | 4,026.0 | +0.84% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $38.80 | $36.16 | $2.64 | 97,275.0 | +4.58% |
| Jan, 2026 | $36.81 | $34.62 | $2.19 | 181,363.0 | +5.25% |
Aam S P 500 High Dividend Value Etf Stock (SPDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.48 | $34.24 | $1.24 | 227,895.0 | +1.16% |
| Nov, 2025 | $34.63 | $33.10 | $1.53 | 96,378.0 | +1.59% |
| Oct, 2025 | $35.19 | $33.30 | $1.89 | 169,851.0 | -1.86% |
| Sep, 2025 | $35.00 | $34.16 | $0.84 | 174,034.0 | +0.43% |
| Aug, 2025 | $34.70 | $32.00 | $2.70 | 83,944.0 | +6.11% |
| Jul, 2025 | $34.06 | $32.42 | $1.64 | 92,678.0 | +0.47% |
| Jun, 2025 | $32.44 | $31.22 | $1.22 | 147,782.0 | +2.78% |
| May, 2025 | $32.45 | $30.46 | $1.98 | 87,549.0 | +3.49% |
| Apr, 2025 | $32.71 | $27.78 | $4.93 | 113,398.0 | -6.24% |
| Mar, 2025 | $33.68 | $31.73 | $1.95 | 131,077.0 | -2.64% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):