Get the Stockscreener App
33.30
2.78%
-0.9529
After Hours:
33.35
0.0514
+0.15%
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 October 10, 2025, is $33.30.
- 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 118.94% to $33.30 now.
- The 52-week high stock price for SPDV is $35.29, representing a 5.98% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPDV is $27.78, indicating a -16.57% 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 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $34.23 | $33.30 | $0.9314 | 2,577.0 | -2.78% |
| Oct 09, 2025 | $34.67 | $34.15 | $0.52 | 7,770.0 | -1.03% |
| Oct 08, 2025 | $34.72 | $34.55 | $0.168 | 10,654.0 | -0.18% |
| Oct 07, 2025 | $34.85 | $34.56 | $0.29 | 4,891.0 | -0.53% |
| Oct 06, 2025 | $35.15 | $34.82 | $0.3305 | 4,090.0 | -0.52% |
| Oct 03, 2025 | $35.19 | $35.04 | $0.1514 | 6,292.0 | +0.52% |
| Oct 02, 2025 | $34.93 | $34.68 | $0.2487 | 15,554.0 | -0.24% |
| Oct 01, 2025 | $34.94 | $34.75 | $0.19 | 48,420.0 | +0.59% |
| Sep 30, 2025 | $34.73 | $34.37 | $0.3645 | 51,468.0 | +0.37% |
| Sep 29, 2025 | $34.83 | $34.44 | $0.39 | 4,940.0 | -0.67% |
| Sep 26, 2025 | $34.84 | $34.53 | $0.31 | 9,306.0 | +1.12% |
| Sep 25, 2025 | $34.61 | $34.38 | $0.2331 | 7,609.0 | -0.91% |
| Sep 24, 2025 | $34.93 | $34.71 | $0.2214 | 5,553.0 | +0.13% |
| Sep 23, 2025 | $34.78 | $34.58 | $0.20 | 4,825.0 | +0.30% |
| Sep 22, 2025 | $34.63 | $34.48 | $0.1457 | 11,683.0 | -0.04% |
| Sep 19, 2025 | $34.82 | $34.56 | $0.26 | 5,653.0 | -0.34% |
| Sep 18, 2025 | $34.77 | $34.58 | $0.19 | 2,656.0 | +0.56% |
| Sep 17, 2025 | $35.00 | $34.56 | $0.44 | 4,166.0 | -0.12% |
| Sep 16, 2025 | $34.63 | $34.49 | $0.14 | 1,775.0 | +0.05% |
| Sep 15, 2025 | $34.84 | $34.57 | $0.2699 | 4,516.0 | -0.59% |
| Sep 12, 2025 | $34.83 | $34.79 | $0.0409 | 2,556.0 | -0.60% |
| Sep 11, 2025 | $35.00 | $34.67 | $0.33 | 925.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $35.19 | $33.30 | $1.89 | 102,825.0 | -4.13% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):