Aam S&P Developed Markets High Dividend Value ETF (DMDV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1191 | -0.519180470793 | 22.94 | 23.0489 | 22.8209 | 28 | 22.93790496 | SP |
| 4 | 0.4409 | 1.97006255585 | 22.38 | 23.14 | 21.89 | 277 | 22.34832348 | SP |
| 12 | 0.4609 | 2.06127012522 | 22.36 | 23.53 | 21.8257 | 286 | 22.65269919 | SP |
| 26 | 0.4009 | 1.78813559322 | 22.42 | 23.53 | 21.7177 | 238 | 22.54176905 | SP |
| 52 | 0.1709 | 0.754525386313 | 22.65 | 23.53 | 19.68 | 223 | 22.35306958 | SP |
| 156 | -1.7201 | -7.00908683428 | 24.541 | 25.89 | 16.99 | 204 | 22.32301658 | SP |
| 260 | -2.5591 | -10.0831363278 | 25.38 | 29 | 14.19 | 444 | 22.37985996 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 22.8209 | -0.14 | -0.59 | 22.8209 | 22.8209 | 22.8209 | 9 |
| 1721341800 | 22.9569 | -0.09 | -0.40 | 22.9569 | 22.9569 | 22.9569 | 2 |
| 1721255400 | 23.0489 | 0.04 | 0.17 | 23.04 | 23.0489 | 23.04 | 5 |
| 1721169000 | 23.0102 | 0.12 | 0.53 | 22.88 | 23.0102 | 22.88 | 54 |
| 1721082600 | 22.8894 | -0.21 | -0.92 | 22.94 | 22.94 | 22.8894 | 71 |
| 1720823400 | 23.102 | 0.18 | 0.79 | 23.14 | 23.14 | 23.102 | 508 |
| 1720737000 | 22.9199 | 0.11 | 0.47 | 22.85 | 22.9199 | 22.85 | 67 |
| 1720650600 | 22.8118 | 0.29 | 1.30 | 22.79 | 22.8118 | 22.79 | 37 |
| 1720564200 | 22.5192 | -0.08 | -0.33 | 22.56 | 22.57 | 22.5192 | 271 |
| 1720477800 | 22.5942 | -0.14 | -0.59 | 22.73 | 22.73 | 22.55 | 237 |
| 1720218600 | 22.7293 | 0.09 | 0.42 | 22.34 | 22.7293 | 22.34 | 138 |
| 1720040640 | 22.6343 | 0.3 | 1.37 | 22.77 | 22.77 | 22.6343 | 97 |
| 1719959400 | 22.3294 | 0.12 | 0.54 | 22.33 | 22.36 | 22.3294 | 158 |
| 1719873000 | 22.21 | 0.2 | 0.91 | 21.89 | 22.35 | 21.89 | 1578 |
| 1719613800 | 22.01 | -0.01 | -0.05 | 22.15 | 22.15 | 22.01 | 544 |
| 1719527400 | 22.02 | -0.14 | -0.63 | 22.01 | 22.03 | 22.01 | 579 |
| 1719441000 | 22.16 | -0.17 | -0.76 | 22.26 | 22.26 | 22.16 | 586 |
| 1719354600 | 22.33 | -0.05 | -0.22 | 22.45 | 22.45 | 22.33 | 216 |
| 1719268200 | 22.38 | 0.2 | 0.90 | 22.38 | 22.38 | 22.38 | 107 |
| 1719009000 | 22.18 | -0.1 | -0.45 | 22.33 | 22.33 | 22.18 | 129 |
| 1718922600 | 22.28 | -0.02 | -0.09 | 22.36 | 22.3613 | 22.28 | 553 |
| 1718749800 | 22.3 | 0.09 | 0.41 | 22.35 | 22.35 | 22.3 | 1815 |
| 1718663400 | 22.21 | 0.01 | 0.03 | 22.17 | 22.21 | 22.17 | 1102 |
| 1718404200 | 22.2025 | -0.13 | -0.57 | 22.2025 | 22.2025 | 22.2025 | 2 |
| 1718317800 | 22.33 | -0.3 | -1.33 | 22.59 | 22.59 | 22.33 | 260 |
| 1718231400 | 22.63 | 0.07 | 0.29 | 22.93 | 22.93 | 22.63 | 134 |
| 1718145000 | 22.5639 | -0.38 | -1.65 | 22.6 | 22.6 | 22.5639 | 8 |
| 1718058600 | 22.9426 | -0.04 | -0.19 | 22.92 | 22.9426 | 22.92 | 105 |
| 1717799400 | 22.9864 | -0.32 | -1.38 | 22.9864 | 22.9864 | 22.9864 | 3 |
| 1717713000 | 23.3084 | 0.03 | 0.12 | 23.26 | 23.3084 | 23.26 | 24 |
| 1717626600 | 23.2816 | 0.01 | 0.05 | 23.25 | 23.33 | 23.25 | 184 |
| 1717540200 | 23.27 | -0.07 | -0.30 | 23.07 | 23.36 | 23.07 | 1378 |
| 1717453800 | 23.34 | 0.08 | 0.34 | 23.34 | 23.34 | 23.34 | 261 |
| 1717194600 | 23.2619 | 0.19 | 0.83 | 23.26 | 23.2619 | 23.2 | 487 |
| 1717108200 | 23.07 | 0.15 | 0.65 | 23.1 | 23.1 | 23.07 | 213 |
| 1717021800 | 22.92 | -0.36 | -1.53 | 22.99 | 22.99 | 22.92 | 138 |
| 1716935400 | 23.2755 | 0.13 | 0.54 | 23.42 | 23.42 | 23.2755 | 27 |
| 1716589800 | 23.15 | 0.17 | 0.72 | 23.15 | 23.15 | 23.15 | 121 |
| 1716503400 | 22.9835 | -0.18 | -0.76 | 22.97 | 22.9835 | 22.97 | 230 |
| 1716417000 | 23.16 | -0.33 | -1.43 | 23.31 | 23.31 | 23.16 | 104 |
| 1716330600 | 23.4949 | 0.05 | 0.20 | 23.5 | 23.5 | 23.4949 | 121 |
| 1716244200 | 23.4484 | -0.04 | -0.17 | 23.49 | 23.53 | 23.4484 | 422 |
| 1715985000 | 23.4889 | 0.04 | 0.15 | 23.4889 | 23.4889 | 23.4889 | 23 |
| 1715898600 | 23.4535 | 0.02 | 0.10 | 23.4535 | 23.4535 | 23.4535 | 0 |
| 1715812200 | 23.43 | 0.15 | 0.64 | 23.46 | 23.46 | 23.43 | 196 |
| 1715725800 | 23.28 | 0.25 | 1.09 | 23.32 | 23.32 | 23.22 | 1289 |
| 1715639400 | 23.03 | 0.13 | 0.57 | 23.15 | 23.15 | 23.03 | 228 |
| 1715380200 | 22.9 | 0.11 | 0.48 | 22.9 | 22.9 | 22.9 | 149 |
| 1715293800 | 22.79 | 0.08 | 0.35 | 22.79 | 22.79 | 22.79 | 103 |
| 1715207400 | 22.71 | -0.02 | -0.07 | 22.71 | 22.71 | 22.71 | 8 |
| 1715121000 | 22.727 | 0.12 | 0.51 | 22.8 | 22.8 | 22.727 | 235 |
| 1715034600 | 22.6113 | 0.03 | 0.14 | 22.67 | 22.67 | 22.6113 | 68 |
| 1714775400 | 22.5791 | 0.18 | 0.80 | 22.5791 | 22.5791 | 22.5791 | 39 |
| 1714689000 | 22.4002 | 0.57 | 2.63 | 22.21 | 22.4002 | 22.21 | 191 |
| 1714602600 | 21.8257 | -0.32 | -1.43 | 22.14 | 22.14 | 21.8257 | 232 |
| 1714516200 | 22.143 | -0.2 | -0.88 | 22.39 | 22.39 | 22.143 | 42 |
| 1714429800 | 22.3401 | 0.16 | 0.71 | 22.36 | 22.36 | 22.3401 | 131 |
| 1714170600 | 22.1817 | 0.01 | 0.07 | 22.39 | 22.39 | 22.1817 | 76 |
| 1714084200 | 22.1668 | -0.11 | -0.48 | 22 | 22.1668 | 22 | 211 |
| 1713997800 | 22.2742 | -0.16 | -0.72 | 22.56 | 22.56 | 22.2742 | 7 |
| 1713911400 | 22.4368 | 0.22 | 0.99 | 22.36 | 22.5 | 22.36 | 113 |
| 1713825000 | 22.217 | 0.28 | 1.28 | 22.16 | 22.217 | 22.16 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
