Aam S P 500 High Dividend Value Etf (SPDV)

Overview News Price History Discussions Forecast Dividend History

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 May 27, 2026, is $39.27.

Aam S P 500 High Dividend Value Etf all-time high stock price is $39.30, occurred on May 26, 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 158.20% to $39.27 now.
The 52-week high stock price for SPDV is $39.30, representing a 0.08% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for SPDV is $31.22, indicating a -20.50% decrease from the current share price, occurred on June 02, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$39.27	$39.07	$0.20	4,886.0	+0.33%
May 26, 2026	$39.30	$39.02	$0.2799	6,009.0	+0.04%
May 22, 2026	$39.15	$38.54	$0.605	7,184.0	+1.86%
May 21, 2026	$38.40	$37.86	$0.5389	7,011.0	+0.55%
May 20, 2026	$38.18	$37.94	$0.24	7,758.0	+0.65%
May 19, 2026	$38.00	$37.79	$0.21	10,162.0	-0.24%
May 18, 2026	$38.01	$37.76	$0.2459	10,003.0	+0.70%
May 15, 2026	$37.95	$37.67	$0.28	10,738.0	-0.49%
May 14, 2026	$38.13	$37.92	$0.2052	2,871.0	-0.08%
May 13, 2026	$38.05	$37.79	$0.26	12,550.0	-0.37%
May 12, 2026	$38.16	$37.73	$0.43	6,329.0	+0.00%
May 11, 2026	$38.42	$38.06	$0.362	6,334.0	+0.14%
May 08, 2026	$38.19	$37.88	$0.305	6,253.0	+0.36%
May 07, 2026	$38.07	$37.86	$0.209	5,711.0	-0.59%
May 06, 2026	$38.22	$38.03	$0.19	7,465.0	-0.12%
May 05, 2026	$38.18	$37.77	$0.4008	3,593.0	+1.15%
May 04, 2026	$37.95	$37.68	$0.27	5,053.0	-1.00%
May 01, 2026	$38.40	$38.03	$0.3699	3,950.0	-0.52%
Apr 30, 2026	$38.32	$37.60	$0.72	3,638.0	+1.75%
Apr 29, 2026	$37.71	$37.54	$0.17	6,161.0	+0.04%
Apr 28, 2026	$37.73	$37.56	$0.17	3,618.0	+0.11%

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
May, 2026	$39.30	$37.67	$1.63	123,860.0	+2.38%
Apr, 2026	$38.32	$36.79	$1.53	136,913.0	+2.93%
Mar, 2026	$38.36	$36.29	$2.07	184,947.0	-2.92%
Feb, 2026	$38.80	$36.16	$2.64	185,620.0	+5.15%
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%