AAM S&P 500 High Dividend Value ETF (SPDV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4175 | 1.35595972718 | 30.79 | 31.8889 | 30.76 | 3871 | 31.22103271 | SP |
| 4 | 1.0475 | 3.47314323607 | 30.16 | 31.8889 | 29.48 | 3615 | 30.379133 | SP |
| 12 | 1.3575 | 4.54773869347 | 29.85 | 31.8889 | 29.2531 | 4255 | 30.09610961 | SP |
| 26 | 2.1475 | 7.38988300069 | 29.06 | 31.8889 | 28.6 | 4966 | 29.92846872 | SP |
| 52 | 2.1275 | 7.31602475928 | 29.08 | 31.8889 | 25.31 | 6859 | 28.55690333 | SP |
| 156 | 1.4075 | 4.72315436242 | 29.8 | 33.39 | 25.31 | 8794 | 29.33895708 | SP |
| 260 | 4.8475 | 18.3896054628 | 26.36 | 33.39 | 15.2092 | 9095 | 27.28059451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.2075 | -0.18 | -0.57 | 31.36 | 31.36 | 31.09 | 899 |
| 1721341800 | 31.3873 | -0.29 | -0.91 | 31.51 | 31.8889 | 31.31 | 3196 |
| 1721255400 | 31.675 | 0.36 | 1.14 | 31.2 | 31.675 | 31.2 | 2058 |
| 1721169000 | 31.3178 | 0.52 | 1.70 | 30.88 | 31.3178 | 30.88 | 7976 |
| 1721082600 | 30.7953 | 0.04 | 0.13 | 30.79 | 30.93 | 30.76 | 5227 |
| 1720823400 | 30.7542 | 0.29 | 0.95 | 30.56 | 30.92 | 30.56 | 2720 |
| 1720737000 | 30.4649 | 0.42 | 1.41 | 30.17 | 30.5 | 30.17 | 5394 |
| 1720650600 | 30.0425 | 0.23 | 0.78 | 29.85 | 30.0425 | 29.81 | 2902 |
| 1720564200 | 29.8101 | 0.06 | 0.20 | 29.74 | 29.94 | 29.67 | 5344 |
| 1720477800 | 29.7501 | 0.12 | 0.39 | 29.82 | 29.82 | 29.61 | 7812 |
| 1720218600 | 29.6347 | -0.15 | -0.52 | 29.76 | 29.76 | 29.48 | 2444 |
| 1720040640 | 29.7893 | -0.07 | -0.22 | 29.9 | 29.9 | 29.7201 | 979 |
| 1719959400 | 29.8545 | -0.02 | -0.08 | 29.9 | 29.9 | 29.72 | 3377 |
| 1719873000 | 29.878 | -0.19 | -0.64 | 30.19 | 30.26 | 29.86 | 2620 |
| 1719613800 | 30.0713 | 0.25 | 0.82 | 29.95 | 30.08 | 29.93 | 3091 |
| 1719527400 | 29.8253 | -0.24 | -0.80 | 29.89 | 29.89 | 29.76 | 2922 |
| 1719441000 | 30.0671 | -0.14 | -0.47 | 30.03 | 30.0671 | 30.005 | 2900 |
| 1719354600 | 30.2099 | -0.25 | -0.82 | 30.43 | 30.43 | 30.14 | 1769 |
| 1719268200 | 30.46 | 0.36 | 1.20 | 30.16 | 30.5619 | 30.16 | 5055 |
| 1719009000 | 30.1003 | -0 | -0.00 | 30.09 | 30.11 | 29.991 | 3963 |
| 1718922600 | 30.1008 | 0.14 | 0.47 | 29.96 | 30.1008 | 29.96 | 3057 |
| 1718749800 | 29.9601 | 0.11 | 0.37 | 29.91 | 30.01 | 29.84 | 4850 |
| 1718663400 | 29.8503 | 0.17 | 0.59 | 29.67 | 29.8503 | 29.625 | 2706 |
| 1718404200 | 29.6756 | -0.25 | -0.85 | 29.65 | 29.7182 | 29.59 | 4253 |
| 1718317800 | 29.9299 | -0.02 | -0.07 | 29.96 | 29.96 | 29.72 | 2740 |
| 1718231400 | 29.9499 | 0.05 | 0.16 | 30.3 | 30.3 | 29.88 | 9209 |
| 1718145000 | 29.9024 | -0.12 | -0.40 | 29.91 | 29.91 | 29.71 | 2504 |
| 1718058600 | 30.0238 | -0.02 | -0.07 | 29.9 | 30.05 | 29.9 | 600 |
| 1717799400 | 30.0443 | -0.02 | -0.05 | 29.97 | 30.1189 | 29.97 | 22401 |
| 1717713000 | 30.0605 | -0.06 | -0.19 | 30.08 | 30.1275 | 30.06 | 1438 |
| 1717626600 | 30.1189 | 0.12 | 0.41 | 30.13 | 30.13 | 29.91 | 14397 |
| 1717540200 | 29.9951 | -0.17 | -0.56 | 30 | 30.05 | 29.86 | 5845 |
| 1717453800 | 30.165 | -0.17 | -0.55 | 30.34 | 30.45 | 29.99 | 4723 |
| 1717194600 | 30.3314 | 0.59 | 1.97 | 29.75 | 30.3314 | 29.75 | 2828 |
| 1717108200 | 29.7454 | 0.33 | 1.13 | 29.49 | 29.7475 | 29.49 | 1751 |
| 1717021800 | 29.4122 | -0.37 | -1.23 | 29.6 | 29.6 | 29.4122 | 370 |
| 1716935400 | 29.7774 | -0.24 | -0.78 | 29.98 | 30.0128 | 29.7 | 2053 |
| 1716589800 | 30.013 | 0.14 | 0.46 | 30.01 | 30.095 | 29.9729 | 1597 |
| 1716503400 | 29.875 | -0.33 | -1.08 | 30.29 | 30.29 | 29.875 | 2865 |
| 1716417000 | 30.2017 | -0.18 | -0.61 | 30.31 | 30.3275 | 30.14 | 7898 |
| 1716330600 | 30.3862 | -0.05 | -0.16 | 30.44 | 30.44 | 30.3101 | 2757 |
| 1716244200 | 30.4352 | -0.1 | -0.34 | 30.52 | 30.54 | 30.4352 | 2075 |
| 1715985000 | 30.5379 | -0.02 | -0.08 | 30.56 | 30.56 | 30.473 | 935 |
| 1715898600 | 30.5626 | 0.03 | 0.11 | 30.48 | 30.5626 | 30.48 | 6998 |
| 1715812200 | 30.5297 | 0.07 | 0.23 | 30.55 | 30.55 | 30.47 | 2351 |
| 1715725800 | 30.46 | 0.18 | 0.60 | 30.42 | 30.46 | 30.33 | 4468 |
| 1715639400 | 30.2793 | 0.12 | 0.41 | 30.2 | 30.365 | 30.2 | 1186 |
| 1715380200 | 30.1544 | 0.06 | 0.21 | 30.13 | 30.17 | 30.13 | 1257 |
| 1715293800 | 30.0915 | 0.17 | 0.55 | 29.94 | 30.0915 | 29.94 | 7744 |
| 1715207400 | 29.9261 | 0.13 | 0.44 | 29.77 | 29.93 | 29.77 | 4508 |
| 1715121000 | 29.7949 | -0.01 | -0.02 | 29.87 | 29.9375 | 29.79 | 7029 |
| 1715034600 | 29.8 | 0.18 | 0.62 | 29.8 | 29.85 | 29.6901 | 2741 |
| 1714775400 | 29.6173 | 0.24 | 0.81 | 29.63 | 29.71 | 29.51 | 7766 |
| 1714689000 | 29.3804 | -0 | -0.01 | 29.55 | 29.55 | 29.28 | 3280 |
| 1714602600 | 29.3826 | -0.29 | -0.97 | 29.43 | 29.64 | 29.2531 | 13170 |
| 1714516200 | 29.67 | -0.4 | -1.33 | 29.94 | 29.94 | 29.67 | 2303 |
| 1714429800 | 30.0701 | 0.23 | 0.76 | 29.85 | 30.116 | 29.85 | 1209 |
| 1714170600 | 29.8429 | -0.07 | -0.24 | 29.86 | 29.9399 | 29.8025 | 5637 |
| 1714084200 | 29.9133 | -0.31 | -1.01 | 30.03 | 30.03 | 29.8179 | 1422 |
| 1713997800 | 30.22 | 0.12 | 0.40 | 29.97 | 30.22 | 29.97 | 1443 |
| 1713911400 | 30.101 | 0.15 | 0.51 | 30.01 | 30.17 | 29.89 | 7631 |
| 1713825000 | 29.9472 | 0.24 | 0.80 | 29.85 | 30.09 | 29.8 | 3179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
