Get the Stockscreener App
42.01
0.16%
0.0684
After Hours:
42.06
0.0548
+0.13%
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 September 03, 2026, is $42.01.
- Aam S P 500 High Dividend Value Etf all-time high stock price is $41.94, occurred on August 21, 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 176.18% to $42.01 now.
- The 52-week high stock price for SPDV is $41.94, representing a -0.16% increase from the current share price, occurred on August 21, 2026.
- The 52-week low stock price for SPDV is $33.10, indicating a -21.20% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $42.24 | $41.96 | $0.2788 | 2,621.0 | +0.16% |
| Sep 02, 2026 | $42.12 | $41.66 | $0.4649 | 2,987.0 | +1.01% |
| Sep 01, 2026 | $41.66 | $41.50 | $0.16 | 8,483.0 | +0.04% |
| Aug 31, 2026 | $41.66 | $41.47 | $0.1876 | 5,596.0 | -0.24% |
| Aug 28, 2026 | $41.78 | $41.55 | $0.23 | 7,324.0 | -0.23% |
| Aug 27, 2026 | $41.85 | $41.57 | $0.28 | 4,005.0 | -0.44% |
| Aug 26, 2026 | $41.92 | $41.79 | $0.13 | 5,971.0 | +0.16% |
| Aug 25, 2026 | $41.86 | $41.70 | $0.16 | 18,599.0 | -0.20% |
| Aug 24, 2026 | $42.05 | $41.81 | $0.24 | 6,881.0 | +0.19% |
| Aug 21, 2026 | $41.94 | $41.74 | $0.20 | 7,829.0 | +0.70% |
| Aug 20, 2026 | $41.84 | $41.53 | $0.31 | 12,430.0 | -0.37% |
| Aug 19, 2026 | $41.88 | $41.28 | $0.60 | 6,249.0 | +1.40% |
| Aug 18, 2026 | $41.34 | $41.10 | $0.24 | 4,770.0 | +0.42% |
| Aug 17, 2026 | $41.29 | $40.90 | $0.39 | 9,228.0 | -1.24% |
| Aug 14, 2026 | $41.50 | $41.38 | $0.1226 | 4,814.0 | +0.12% |
| Aug 13, 2026 | $41.40 | $41.04 | $0.3637 | 7,160.0 | +1.18% |
| Aug 12, 2026 | $41.00 | $40.64 | $0.36 | 8,264.0 | -0.17% |
| Aug 11, 2026 | $41.03 | $40.94 | $0.10 | 2,848.0 | +0.15% |
| Aug 10, 2026 | $40.95 | $40.71 | $0.2399 | 3,773.0 | +0.32% |
| Aug 07, 2026 | $40.85 | $40.64 | $0.21 | 1,809.0 | +1.04% |
| Aug 06, 2026 | $40.67 | $40.38 | $0.2921 | 6,307.0 | -0.42% |
| Aug 05, 2026 | $40.75 | $39.23 | $1.52 | 8,562.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $42.24 | $41.50 | $0.7388 | 16,712.0 | +1.21% |
| Aug, 2026 | $42.05 | $39.23 | $2.82 | 160,838.0 | +2.27% |
| Jul, 2026 | $41.50 | $38.53 | $2.97 | 311,163.0 | +5.30% |
| Jun, 2026 | $39.77 | $38.36 | $1.41 | 177,676.0 | -1.89% |
| May, 2026 | $39.53 | $37.67 | $1.86 | 144,774.0 | +2.51% |
| 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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):