Get the Stockscreener App
32.97
1.13%
0.3675
After Hours:
33.00
0.03
+0.09%
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 03, 2025, is $32.97.
- 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 116.78% to $32.97 now.
- The 52-week high stock price for SPDV is $35.29, representing a 7.04% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPDV is $28.52, indicating a -13.50% decrease from the current share price, occurred on January 18, 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 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% |
| Dec 31, 2024 | $32.55 | $32.51 | $0.04 | 5,871.0 | -0.12% |
| Dec 30, 2024 | $32.66 | $32.34 | $0.32 | 7,560.0 | -0.72% |
| Dec 27, 2024 | $32.98 | $32.73 | $0.2475 | 1,257.0 | -0.75% |
| Dec 26, 2024 | $33.04 | $32.90 | $0.1449 | 6,477.0 | +0.30% |
| Dec 24, 2024 | $32.97 | $32.70 | $0.27 | 2,640.0 | +0.47% |
| Dec 23, 2024 | $32.79 | $32.38 | $0.41 | 16,022.0 | +0.43% |
| Dec 20, 2024 | $32.78 | $32.07 | $0.71 | 3,125.0 | +1.53% |
| Dec 19, 2024 | $32.51 | $32.16 | $0.3524 | 6,547.0 | -0.45% |
| Dec 18, 2024 | $33.25 | $32.30 | $0.9474 | 5,155.0 | -2.77% |
| Dec 17, 2024 | $33.29 | $33.15 | $0.1399 | 4,781.0 | -0.71% |
| Dec 16, 2024 | $33.73 | $33.46 | $0.2703 | 1,676.0 | -0.71% |
| Dec 13, 2024 | $33.85 | $33.67 | $0.18 | 2,489.0 | -0.31% |
| Dec 12, 2024 | $33.95 | $33.80 | $0.146 | 5,019.0 | -0.34% |
| Dec 11, 2024 | $34.08 | $33.92 | $0.1608 | 6,992.0 | -0.09% |
| Dec 10, 2024 | $34.22 | $33.89 | $0.3279 | 6,028.0 | -0.97% |
| Dec 09, 2024 | $34.52 | $34.25 | $0.2723 | 4,473.0 | -0.62% |
| Dec 06, 2024 | $34.78 | $34.49 | $0.2871 | 2,945.0 | -0.46% |
| Dec 05, 2024 | $34.76 | $34.59 | $0.17 | 2,610.0 | +0.17% |
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 | $33.00 | $32.50 | $0.50 | 18,031.0 | +1.38% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):