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 October 14, 2026, is $39.63.

Aam S P 500 High Dividend Value Etf all-time high stock price is $42.24, occurred on September 03, 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 160.57% to $39.63 now.
The 52-week high stock price for SPDV is $42.24, representing a 6.58% increase from the current share price, occurred on September 03, 2026.
The 52-week low stock price for SPDV is $33.10, indicating a -16.48% 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 $32.60. The stock closed the year at $34.65, a gain of over 6.28% 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
Oct 14, 2026	$39.64	$39.43	$0.2085	3,703.0	-0.07%
Oct 13, 2026	$39.75	$39.32	$0.4308	2,290.0	+1.02%
Oct 12, 2026	$39.34	$39.20	$0.1384	6,284.0	+0.30%
Oct 09, 2026	$39.34	$39.14	$0.2004	4,173.0	-1.03%
Oct 08, 2026	$39.59	$39.03	$0.5601	5,089.0	+1.07%
Oct 07, 2026	$39.33	$39.08	$0.25	13,202.0	-0.20%
Oct 06, 2026	$39.34	$38.96	$0.38	3,192.0	+0.81%
Oct 05, 2026	$39.02	$38.66	$0.354	4,398.0	-0.15%
Oct 02, 2026	$39.20	$38.92	$0.275	3,007.0	-0.22%
Oct 01, 2026	$39.16	$38.78	$0.38	3,755.0	+0.52%
Sep 30, 2026	$39.24	$38.84	$0.403	4,833.0	-0.91%
Sep 29, 2026	$39.40	$39.07	$0.33	6,293.0	-0.26%
Sep 28, 2026	$39.53	$39.21	$0.319	5,888.0	-0.72%
Sep 25, 2026	$39.69	$39.35	$0.3396	8,140.0	+0.17%
Sep 24, 2026	$39.88	$39.48	$0.40	7,637.0	-0.80%
Sep 23, 2026	$40.10	$39.81	$0.29	11,224.0	-0.61%
Sep 22, 2026	$40.39	$40.03	$0.36	10,335.0	-0.43%
Sep 21, 2026	$40.45	$40.16	$0.285	24,082.0	-0.12%
Sep 18, 2026	$41.06	$40.29	$0.766	14,459.0	-1.45%
Sep 17, 2026	$41.03	$40.79	$0.24	16,136.0	+0.26%
Sep 16, 2026	$41.10	$40.56	$0.5438	7,898.0	-1.34%
Sep 15, 2026	$41.54	$41.22	$0.318	2,333.0	+0.14%

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
Oct, 2026	$39.75	$38.66	$1.09	49,093.0	+2.05%
Sep, 2026	$42.24	$38.84	$3.40	176,479.0	-6.42%
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%