Dark

EEMD
AAM S&P Emerging Markets High Dividend Value ETF
stock NYSE

Inactive

Oct 17, 2024

20.09USD+0.025%(+0.01)107

Pre-market

0.00USD-100.000%(-20.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-17	20.0850	20.0850	20.0850	20.0850	+0.025%	107	0.000%
2024-10-16	20.0500	20.0800	20.0400	20.0800	+0.075%	1,256	+0.025%
2024-10-15	19.9900	20.0650	19.9900	20.0650	+0.520%	341	+0.100%
2024-10-14	19.9472	20.0000	19.9200	19.9612	-0.094%	7,997	+0.620%
2024-10-11	19.9500	19.9800	19.9500	19.9800	+0.025%	958	+0.526%
2024-10-10	19.9100	19.9806	19.9100	19.9750	+0.075%	1,459	+0.551%
2024-10-09	19.9810	19.9900	19.9600	19.9600	-0.100%	1,948	+0.626%
2024-10-08	19.9600	20.0200	19.9400	19.9800	-1.057%	4,806	+0.526%
2024-10-07	19.9900	20.1935	19.9900	20.1935	+0.411%	2,392	-0.537%
2024-10-04	20.0000	20.1108	19.9999	20.1108	+1.100%	2,792	-0.128%
2024-10-03	19.9600	19.9600	19.8400	19.8919	-2.179%	5,826	+0.971%
2024-10-02	20.2600	20.3350	20.2600	20.3350	+2.008%	5,748	-1.229%
2024-10-01	19.7900	19.9348	19.7800	19.9348	+0.442%	10,527	+0.753%
2024-09-30	19.9550	19.9550	19.8470	19.8470	-0.429%	2,445	+1.199%
2024-09-27	19.9016	20.0300	19.9016	19.9325	+0.720%	2,209	+0.765%
2024-09-26	19.6500	19.8200	19.6000	19.7900	+3.421%	4,860	+1.491%
2024-09-25	19.2212	19.2500	19.1354	19.1354	-0.900%	697	+4.963%
2024-09-24	19.1700	19.3200	19.1700	19.3092	+2.545%	4,981	+4.018%
2024-09-23	18.7300	18.8300	18.7300	18.8300	+0.310%	1,129	+6.665%
2024-09-20	18.7700	18.7800	18.7600	18.7718	-0.483%	1,388	+6.996%
2024-09-19	18.8100	18.8900	18.8000	18.8630	+1.404%	5,304	+6.478%
2024-09-18	18.6480	18.8100	18.6000	18.6018	-0.270%	1,436	+7.973%
2024-09-17	18.6700	18.6850	18.6200	18.6521	+0.185%	1,367	+7.682%
2024-09-16	18.5800	18.6200	18.5800	18.6177	+0.686%	2,206	+7.881%
2024-09-13	18.5000	18.5100	18.4909	18.4909	+0.821%	609	+8.621%
2024-09-12	18.2700	18.3403	18.2700	18.3403	+0.548%	391	+9.513%
2024-09-11	18.1550	18.2404	18.0300	18.2404	+0.164%	3,219	+10.113%
2024-09-10	18.2105	18.2105	18.2105	18.2105	-0.936%	332	+10.294%
2024-09-09	18.4550	18.4550	18.2500	18.3826	-0.355%	12,939	+9.261%
2024-09-06	18.6400	18.6400	18.4400	18.4481	-1.105%	2,223	+8.873%
2024-09-05	18.5900	18.6542	18.5676	18.6542	+1.155%	1,225	+7.670%
2024-09-04	18.4900	18.5182	18.3900	18.4412	-0.233%	13,620	+8.914%
2024-09-03	18.5450	18.5450	18.4700	18.4843	-0.727%	1,057	+8.660%
2024-08-30	18.5900	18.6196	18.5900	18.6196	-0.049%	845	+7.870%
2024-08-29	18.6500	18.6800	18.6287	18.6287	-0.327%	1,468	+7.818%
2024-08-28	18.6700	18.6950	18.6700	18.6898	-1.140%	944	+7.465%
2024-08-27	18.9100	18.9300	18.7500	18.9054	+0.106%	8,466	+6.239%
2024-08-26	18.9100	18.9100	18.8600	18.8854	-0.358%	1,767	+6.352%
2024-08-23	18.8500	19.0600	18.8500	18.9532	+1.426%	19,548	+5.972%
2024-08-22	18.8400	18.8409	18.6500	18.6867	-1.576%	3,676	+7.483%
2024-08-21	19.0100	19.0300	18.9401	18.9860	+0.807%	4,109	+5.788%
2024-08-20	18.8040	18.8340	18.8040	18.8340	-0.715%	1,305	+6.642%
2024-08-19	18.8500	18.9696	18.8500	18.9696	+1.766%	2,177	+5.880%
2024-08-16	18.6450	18.6450	18.6233	18.6405	+0.003%	1,804	+7.749%
2024-08-15	18.6651	18.6801	18.4900	18.6400	+0.049%	7,255	+7.752%
2024-08-14	18.5800	18.6309	18.5700	18.6309	-0.048%	754	+7.805%
2024-08-13	18.4800	18.6398	18.4800	18.6398	+1.331%	619	+7.753%
2024-08-12	18.2500	18.4300	18.2500	18.3950	+0.822%	904	+9.187%
2024-08-09	18.2450	18.2500	18.2450	18.2450	+0.329%	530	+10.085%
2024-08-08	18.1500	18.2200	18.1500	18.1851	+1.288%	685	+10.448%
2024-08-07	18.1000	18.1000	17.9538	17.9538	+0.836%	1,177	+11.870%
2024-08-06	17.8000	17.8050	17.8000	17.8050	+0.866%	563	+12.805%
2024-08-05	17.2500	17.6900	17.2500	17.6522	-2.697%	5,037	+13.782%
2024-08-02	18.1182	18.1415	18.1100	18.1415	-0.313%	1,444	+10.713%
2024-08-01	18.3800	18.3800	18.1985	18.1985	-0.776%	1,556	+10.366%
2024-07-31	18.3100	18.3409	18.3100	18.3409	+0.934%	3,009	+9.509%
2024-07-30	18.1712	18.1712	18.1712	18.1712	-0.905%	668	+10.532%
2024-07-29	18.2950	18.3500	18.2950	18.3372	+0.167%	5,684	+9.531%
2024-07-26	18.2900	18.3066	18.2401	18.3066	+0.767%	1,494	+9.715%
2024-07-25	18.2800	18.2800	18.1673	18.1673	-0.562%	1,872	+10.556%
2024-07-24	18.4100	18.4100	18.2200	18.2700	-0.333%	11,742	+9.934%
2024-07-23	18.2500	18.3311	18.2200	18.3311	+0.108%	14,626	+9.568%
2024-07-22	18.2550	18.3200	18.2550	18.3114	+1.191%	2,185	+9.686%
2024-07-19	18.2000	18.2000	18.0958	18.0958	-1.250%	809	+10.993%
2024-07-18	18.4800	18.4900	18.3249	18.3249	-0.826%	1,049	+9.605%
2024-07-17	18.5100	18.5100	18.4775	18.4775	-0.717%	1,376	+8.700%
2024-07-16	18.5400	18.6110	18.5400	18.6110	+0.490%	642	+7.920%
2024-07-15	18.6400	18.6400	18.5200	18.5202	-0.763%	3,080	+8.449%
2024-07-12	18.6200	18.6900	18.6000	18.6626	+0.361%	4,339	+7.622%
2024-07-11	18.6100	18.6100	18.5900	18.5955	+0.882%	499	+8.010%
2024-07-10	18.4200	18.4380	18.3850	18.4330	+0.127%	2,407	+8.962%
2024-07-09	18.4200	18.4300	18.3944	18.4097	-0.335%	1,697	+9.100%
2024-07-08	18.4500	18.4800	18.3800	18.4716	-0.903%	3,898	+8.734%
2024-07-05	18.9600	18.9600	18.5300	18.6400	+0.458%	5,059	+7.752%
2024-07-03	18.4700	18.5550	18.4700	18.5550	+1.116%	1,620	+8.246%
2024-07-02	18.3000	18.3503	18.2862	18.3503	+0.743%	1,749	+9.453%
2024-07-01	18.3700	18.3700	18.2150	18.2150	-0.356%	1,011	+10.266%
2024-06-28	18.3100	18.3200	18.2600	18.2800	+0.378%	2,444	+9.874%
2024-06-27	18.2301	18.2495	18.1900	18.2112	-0.633%	5,593	+10.289%
2024-06-26	18.3800	18.3800	18.2800	18.3273	-0.289%	9,929	+9.591%
2024-06-25	18.3805	18.3805	18.3805	18.3805	-0.330%	420	+9.273%
2024-06-24	18.4700	18.5199	18.4200	18.4414	-0.192%	3,685	+8.913%
2024-06-21	18.4700	18.4769	18.4700	18.4769	+0.179%	1,267	+8.703%
2024-06-20	18.4250	18.4439	18.4020	18.4439	+0.350%	566	+8.898%
2024-06-18	18.3367	18.4087	18.3201	18.3795	+1.186%	1,198	+9.279%
2024-06-17	18.0701	18.1662	18.0701	18.1640	+0.045%	1,006	+10.576%
2024-06-14	18.1799	18.1799	18.0900	18.1558	-0.122%	6,215	+10.626%
2024-06-13	18.1200	18.1779	18.1200	18.1779	-0.528%	760	+10.491%
2024-06-12	18.3700	18.3700	18.2744	18.2744	+0.164%	591	+9.908%
2024-06-11	18.3700	18.3700	18.2000	18.2445	-0.881%	5,448	+10.088%
2024-06-10	18.4099	18.4300	18.3800	18.4066	+0.066%	2,370	+9.118%
2024-06-07	18.4500	18.5055	18.3900	18.3944	-1.265%	3,518	+9.191%
2024-06-06	18.6100	18.6300	18.5200	18.6300	+0.788%	1,522	+7.810%
2024-06-05	18.4700	18.5099	18.4700	18.4843	-0.103%	4,683	+8.660%
2024-06-04	18.5100	18.5399	18.5034	18.5034	-0.636%	958	+8.548%
2024-06-03	18.8500	18.8500	18.5800	18.6218	-0.534%	22,245	+7.857%
2024-05-31	18.7500	18.8000	18.6200	18.7217	-0.653%	3,826	+7.282%
2024-05-30	18.8350	18.8843	18.8000	18.8448	-1.135%	2,527	+6.581%
2024-05-29	19.1400	19.2100	19.0400	19.0611	-1.461%	2,986	+5.372%
2024-05-28	19.4100	19.4300	19.3400	19.3437	+0.618%	2,872	+3.832%
2024-05-24	19.1800	19.2450	19.1800	19.2249	+0.594%	836	+4.474%
2024-05-23	19.3000	19.3000	19.1113	19.1113	-0.954%	1,625	+5.095%
2024-05-22	19.3100	19.3100	19.2850	19.2953	-0.897%	1,183	+4.093%
2024-05-21	19.5000	19.5000	19.3950	19.4700	+0.198%	1,980	+3.159%
2024-05-20	19.3800	19.4500	19.3800	19.4315	+0.167%	3,347	+3.363%
2024-05-17	19.3300	19.4200	19.3200	19.3991	-0.118%	2,622	+3.536%
2024-05-16	19.3900	19.4700	19.3900	19.4221	+0.144%	1,517	+3.413%
2024-05-15	19.2900	19.3941	19.2900	19.3941	+0.614%	4,664	+3.562%
2024-05-14	19.2500	19.2900	19.2500	19.2758	-0.017%	2,073	+4.198%
2024-05-13	19.2800	19.3100	19.2701	19.2790	+0.710%	5,975	+4.181%
2024-05-10	19.2300	19.2300	19.1200	19.1430	+0.731%	3,664	+4.921%
2024-05-09	18.9000	19.0041	18.9000	19.0041	+0.511%	1,529	+5.688%
2024-05-08	18.8999	18.9075	18.8999	18.9075	-0.184%	542	+6.228%
2024-05-07	18.9950	18.9950	18.9300	18.9423	+0.302%	1,793	+6.033%
2024-05-06	18.9400	18.9400	18.8853	18.8853	+0.701%	5,971	+6.353%
2024-05-03	18.8700	18.8700	18.7539	18.7539	+0.827%	860	+7.098%
2024-05-02	18.4450	18.6000	18.4450	18.6000	+1.738%	527	+7.984%
2024-05-01	18.2699	18.4500	18.2001	18.2822	+0.522%	5,696	+9.861%
2024-04-30	18.2500	18.3200	18.1873	18.1873	-0.882%	859	+10.434%
2024-04-29	18.3200	18.3492	18.3000	18.3492	+1.035%	651	+9.460%
2024-04-26	18.7500	18.7500	18.1101	18.1613	+0.096%	1,666	+10.592%
2024-04-25	18.0400	18.1438	18.0400	18.1438	+0.582%	279	+10.699%
2024-04-24	18.0400	18.0700	17.9900	18.0389	-0.492%	1,181	+11.343%
2024-04-23	17.9100	18.1300	17.9100	18.1280	-0.025%	1,343	+10.795%
2024-04-22	17.9300	18.1500	17.9300	18.1326	+0.635%	2,468	+10.767%
2024-04-19	18.0000	18.0181	18.0000	18.0181	+0.366%	1,195	+11.471%
2024-04-18	17.9900	18.0100	17.9300	17.9524	+0.038%	1,874	+11.879%
2024-04-17	17.9500	17.9650	17.9350	17.9456	+0.416%	735	+11.922%
2024-04-16	17.9300	17.9300	17.8600	17.8713	-1.247%	1,858	+12.387%
2024-04-15	18.2000	18.2000	18.0500	18.0970	-0.044%	6,301	+10.985%
2024-04-12	18.2100	18.2100	18.0250	18.1050	-1.306%	6,797	+10.936%
2024-04-11	18.3500	18.3650	18.3243	18.3446	+0.419%	676	+9.487%
2024-04-10	18.2697	18.2697	18.2681	18.2681	-0.936%	337	+9.946%
2024-04-09	18.3200	18.4482	18.3200	18.4407	+0.735%	1,782	+8.917%
2024-04-08	18.2800	18.3300	18.2600	18.3061	+1.298%	3,129	+9.718%
2024-04-05	18.0700	18.1000	18.0200	18.0716	-0.433%	3,123	+11.141%
2024-04-04	18.2800	18.3500	18.1501	18.1501	-0.031%	3,352	+10.661%
2024-04-03	18.1400	18.2000	18.0800	18.1557	+0.044%	3,267	+10.626%
2024-04-02	18.1597	18.1700	18.1100	18.1478	+0.238%	997	+10.675%
2024-04-01	18.2000	18.2000	18.1000	18.1047	-0.902%	1,674	+10.938%
2024-03-28	18.2700	18.3040	18.2100	18.2694	-0.628%	5,643	+9.938%
2024-03-27	18.3000	18.3848	18.3000	18.3848	+0.400%	1,157	+9.248%
2024-03-26	18.3000	18.3600	18.2800	18.3115	-1.457%	1,504	+9.685%
2024-03-25	18.6400	18.6400	18.5822	18.5822	-0.157%	1,754	+8.087%
2024-03-22	18.6799	18.6799	18.6000	18.6115	-1.394%	978	+7.917%
2024-03-21	18.9000	18.9000	18.8747	18.8747	-0.267%	1,271	+6.412%
2024-03-20	18.9252	18.9252	18.9252	18.9252	+0.981%	158	+6.128%
2024-03-19	18.7600	18.7700	18.7414	18.7414	-0.124%	4,762	+7.169%
2024-03-18	18.7800	18.7800	18.7400	18.7646	-0.119%	1,763	+7.037%
2024-03-15	18.8499	18.8499	18.7870	18.7870	-0.546%	521	+6.909%
2024-03-14	18.9100	18.9200	18.8902	18.8902	-0.606%	2,216	+6.325%
2024-03-13	19.0350	19.0400	19.0053	19.0053	+0.283%	1,296	+5.681%
2024-03-12	18.8701	18.9600	18.8700	18.9517	+0.157%	4,373	+5.980%
2024-03-11	18.9242	18.9300	18.9220	18.9220	-0.478%	729	+6.146%
2024-03-08	19.0499	19.0499	19.0050	19.0129	+0.626%	2,362	+5.639%
2024-03-07	18.8458	18.9600	18.8458	18.8946	+0.253%	1,064	+6.300%
2024-03-06	18.8470	18.8470	18.8470	18.8470	+0.267%	113	+6.569%
2024-03-05	18.8900	18.8900	18.7969	18.7969	-0.729%	1,977	+6.853%
2024-03-04	19.0000	19.0000	18.9350	18.9350	+0.036%	1,133	+6.073%
2024-03-01	18.9600	18.9600	18.9200	18.9281	+0.846%	1,257	+6.112%
2024-02-29	18.8800	18.8800	18.7694	18.7694	+0.274%	300	+7.009%
2024-02-28	18.7300	18.7483	18.7100	18.7182	-1.095%	4,180	+7.302%
2024-02-27	18.9592	18.9600	18.9254	18.9254	-0.658%	787	+6.127%
2024-02-26	19.0918	19.1200	19.0508	19.0508	-1.380%	1,159	+5.429%
2024-02-23	19.3100	19.3174	19.3100	19.3174	+0.003%	230	+3.974%
2024-02-22	19.3399	19.3494	19.3050	19.3169	+1.106%	933	+3.976%
2024-02-21	19.1293	19.1293	19.1056	19.1056	+0.591%	171	+5.126%
2024-02-20	18.9857	18.9934	18.9857	18.9934	+0.602%	287	+5.747%
2024-02-16	18.8501	18.8797	18.8501	18.8797	+0.821%	323	+6.384%
2024-02-15	18.7259	18.7259	18.7259	18.7259	+0.581%	11	+7.258%
2024-02-14	18.6199	18.6199	18.6177	18.6177	+0.685%	323	+7.881%
2024-02-13	18.5200	18.5200	18.4250	18.4910	-1.501%	7,464	+8.620%
2024-02-12	18.6800	18.8600	18.6800	18.7728	+1.310%	4,709	+6.990%
2024-02-09	18.5199	18.5300	18.4300	18.5300	-0.175%	4,186	+8.392%
2024-02-08	18.7000	18.7000	18.5624	18.5624	-1.267%	2,711	+8.203%
2024-02-07	18.7850	18.8191	18.7850	18.8006	-0.722%	330	+6.832%
2024-02-06	18.8700	18.9600	18.8700	18.9374	+1.245%	1,367	+6.060%
2024-02-05	18.7600	18.7700	18.6700	18.7045	+0.267%	2,289	+7.381%
2024-02-02	18.7000	18.7000	18.6546	18.6546	-1.393%	443	+7.668%
2024-02-01	18.8800	18.9182	18.8800	18.9182	+0.912%	1,408	+6.168%
2024-01-31	18.4700	18.8766	18.4700	18.7473	-0.460%	3,047	+7.135%
2024-01-30	18.8340	18.8340	18.8340	18.8340	-0.376%	43	+6.642%
2024-01-29	18.8000	18.9100	18.8000	18.9051	+0.666%	3,005	+6.241%
2024-01-26	18.7000	18.8493	18.7000	18.7800	-0.335%	2,673	+6.949%
2024-01-25	18.8141	18.8431	18.8141	18.8431	+0.113%	765	+6.591%
2024-01-24	18.8103	18.8218	18.8103	18.8218	+1.521%	10,797	+6.711%
2024-01-23	18.5200	18.5600	18.4600	18.5399	+0.824%	8,696	+8.334%
2024-01-22	18.3000	18.4000	18.2697	18.3884	+0.072%	2,931	+9.226%
2024-01-19	18.3041	18.3999	18.3041	18.3751	+0.202%	1,251	+9.306%
2024-01-18	18.3500	18.3500	18.3167	18.3380	+0.143%	1,645	+9.527%
2024-01-17	18.0790	18.3119	18.0100	18.3119	-0.017%	36,683	+9.683%
2024-01-16	18.3950	18.3950	18.3150	18.3150	-2.182%	1,434	+9.664%
2024-01-12	18.8050	18.8050	18.7235	18.7235	+0.449%	265	+7.272%
2024-01-11	18.6000	18.6398	18.6000	18.6398	+0.268%	2,134	+7.753%
2024-01-10	18.5900	18.6400	18.5900	18.5900	-0.011%	2,409	+8.042%
2024-01-09	18.6200	18.6300	18.5920	18.5920	-1.313%	1,473	+8.030%
2024-01-08	18.8100	18.8599	18.7799	18.8394	-0.353%	1,019	+6.612%
2024-01-05	18.9400	18.9400	18.9062	18.9062	+0.436%	692	+6.235%
2024-01-04	18.8200	18.9000	18.8100	18.8241	-0.077%	5,311	+6.698%
2024-01-03	18.8100	18.9100	18.8100	18.8386	-0.383%	1,575	+6.616%
2024-01-02	19.0000	19.0050	18.8500	18.9110	-1.196%	1,829	+6.208%
2023-12-29	19.9200	19.9200	19.0500	19.1400	+0.420%	8,274	+4.937%
2023-12-28	19.0400	19.0600	19.0100	19.0600	-2.936%	5,245	+5.378%
2023-12-27	19.6500	19.6500	19.6366	19.6366	+0.520%	5,018	+2.283%
2023-12-26	19.4700	19.5350	19.4700	19.5350	+0.568%	714	+2.815%
2023-12-22	19.3900	19.4247	19.3800	19.4247	+0.205%	680	+3.399%
2023-12-21	19.2300	19.3850	19.2300	19.3850	+1.815%	2,100	+3.611%
2023-12-20	19.2088	19.2290	19.0395	19.0395	-0.756%	2,339	+5.491%
2023-12-19	19.1505	19.1846	19.1505	19.1846	+0.765%	345	+4.693%
2023-12-18	18.9400	19.0500	18.9400	19.0390	+0.575%	2,000	+5.494%
2023-12-15	18.9200	18.9301	18.9200	18.9301	-0.938%	924	+6.101%
2023-12-14	19.1094	19.1094	19.1094	19.1094	+1.122%	90	+5.105%
2023-12-13	18.5300	18.9100	18.5050	18.8973	+1.272%	2,407	+6.285%
2023-12-12	18.6000	18.6600	18.4600	18.6600	+0.388%	1,698	+7.637%
2023-12-11	18.5878	18.5878	18.5878	18.5878	-0.060%	77	+8.055%
2023-12-08	18.4400	18.5990	18.4400	18.5990	-0.193%	332	+7.990%
2023-12-07	18.6200	18.6600	18.6000	18.6350	+0.261%	4,957	+7.781%
2023-12-06	18.6000	18.6515	18.5865	18.5865	-0.102%	1,179	+8.062%
2023-12-05	18.5300	18.6299	18.5000	18.6055	-0.417%	2,586	+7.952%
2023-12-04	18.7898	18.7898	18.6834	18.6834	-0.950%	494	+7.502%
2023-12-01	18.8625	18.8625	18.8625	18.8625	+1.067%	33	+6.481%
2023-11-30	18.6800	18.6800	18.6634	18.6634	-0.196%	233	+7.617%
2023-11-29	18.8000	18.8099	18.7000	18.7000	-0.556%	3,659	+7.406%
2023-11-28	18.7800	18.8400	18.7700	18.8046	+0.247%	2,209	+6.809%
2023-11-27	18.7800	18.7800	18.7582	18.7582	+0.338%	111	+7.073%
2023-11-24	18.6950	18.6950	18.6950	18.6950	+0.533%	8	+7.435%
2023-11-22	18.6000	18.6000	18.5958	18.5958	-0.805%	525	+8.008%
2023-11-21	18.7550	18.7550	18.7301	18.7468	-0.418%	842	+7.138%
2023-11-20	18.7550	18.8254	18.7550	18.8254	+0.967%	168	+6.691%
2023-11-17	18.6451	18.6451	18.6451	18.6451	-0.189%	113	+7.723%
2023-11-16	18.6804	18.6804	18.6804	18.6804	-0.295%	78	+7.519%
2023-11-15	18.7200	18.7500	18.7200	18.7356	+0.219%	795	+7.202%
2023-11-14	18.6946	18.6946	18.6946	18.6946	+3.111%	48	+7.437%
2023-11-13	18.1100	18.1305	18.1100	18.1305	-0.143%	869	+10.780%
2023-11-10	18.1200	18.1565	18.0510	18.1565	+0.318%	1,423	+10.622%
2023-11-09	18.2400	18.2400	18.0989	18.0989	-0.637%	364	+10.974%
2023-11-08	18.1800	18.2150	18.1800	18.2150	-0.126%	3,904	+10.266%
2023-11-07	18.2529	18.2529	18.2379	18.2379	-0.075%	146	+10.128%
2023-11-06	18.2400	18.2900	18.2000	18.2516	+0.709%	6,237	+10.045%
2023-11-03	18.1100	18.1231	18.0500	18.1231	+1.575%	4,324	+10.825%
2023-11-02	17.7100	17.8420	17.7100	17.8420	+1.146%	3,656	+12.571%
2023-11-01	17.5200	17.6398	17.5200	17.6398	+1.073%	1,645	+13.862%
2023-10-31	17.4113	17.4525	17.2900	17.4525	-1.003%	11,867	+15.084%
2023-10-30	17.7000	17.7500	17.5800	17.6294	+0.105%	998	+13.929%
2023-10-27	17.7300	17.7650	17.6109	17.6109	-0.299%	505	+14.049%
2023-10-26	17.6500	17.6637	17.6000	17.6637	-0.346%	3,983	+13.708%
2023-10-25	17.7650	17.8000	17.6300	17.7250	-0.313%	4,182	+13.315%
2023-10-24	17.8000	17.8000	17.7800	17.7807	+0.980%	1,654	+12.960%
2023-10-23	17.6081	17.6081	17.6081	17.6081	+0.264%	31	+14.067%
2023-10-20	17.5617	17.5617	17.5617	17.5617	-0.855%	20	+14.368%
2023-10-19	17.7550	17.7550	17.7132	17.7132	-0.744%	2,386	+13.390%
2023-10-18	18.0000	18.0000	17.8460	17.8460	-1.074%	206	+12.546%
2023-10-17	18.0880	18.0880	18.0398	18.0398	-0.345%	1,630	+11.337%
2023-10-16	18.0771	18.1022	18.0771	18.1022	+1.275%	219	+10.953%
2023-10-13	17.8513	17.8743	17.8513	17.8743	-0.019%	593	+12.368%
2023-10-12	17.9100	17.9600	17.8777	17.8777	-0.915%	6,492	+12.347%
2023-10-11	18.0428	18.0428	18.0428	18.0428	-0.159%	6	+11.319%
2023-10-10	18.0500	18.0715	17.9700	18.0715	+1.072%	3,727	+11.142%
2023-10-09	17.8798	17.8798	17.8798	17.8798	+0.035%	14	+12.333%
2023-10-06	17.8735	17.8735	17.8735	17.8735	+0.809%	27	+12.373%
2023-10-05	17.7300	17.7300	17.7300	17.7300	+0.093%	445	+13.283%
2023-10-04	17.7135	17.7135	17.7135	17.7135	-0.203%	23	+13.388%
2023-10-03	17.9300	17.9300	17.7496	17.7496	-1.642%	2,909	+13.157%
2023-10-02	18.0400	18.0699	18.0000	18.0460	-0.188%	724	+11.299%
2023-09-29	18.1700	18.1700	18.0800	18.0800	-0.298%	2,838	+11.090%
2023-09-28	18.1341	18.1341	18.1341	18.1341	+0.999%	124	+10.758%
2023-09-27	18.0250	18.0600	17.9548	17.9548	-0.652%	715	+11.864%
2023-09-26	18.1700	18.1800	18.0500	18.0727	-1.603%	1,897	+11.134%
2023-09-25	18.3671	18.3671	18.3671	18.3671	-0.081%	197	+9.353%
2023-09-22	18.3820	18.3820	18.3820	18.3820	+0.945%	3	+9.264%
2023-09-21	18.2300	18.3300	18.2100	18.2100	-1.328%	1,703	+10.297%
2023-09-20	18.5500	18.5500	18.4551	18.4551	+0.222%	1,298	+8.832%
2023-09-19	18.3700	18.4150	18.3700	18.4142	+0.325%	1,688	+9.073%
2023-09-18	18.3747	18.3747	18.3545	18.3545	-0.015%	700	+9.428%
2023-09-15	18.3572	18.3572	18.3572	18.3572	-0.078%	131	+9.412%
2023-09-14	18.3715	18.3715	18.3715	18.3715	+0.884%	143	+9.327%
2023-09-13	18.2200	18.2300	18.2105	18.2105	+0.206%	3,184	+10.294%
2023-09-12	18.1300	18.2100	18.1300	18.1730	+0.127%	6,170	+10.521%
2023-09-11	18.0500	18.1500	18.0500	18.1500	+1.060%	711	+10.661%
2023-09-08	17.9309	17.9597	17.9309	17.9597	+0.138%	714	+11.834%
2023-09-07	17.9350	17.9350	17.9350	17.9350	-0.443%	12	+11.988%
2023-09-06	17.9800	18.0148	17.9800	18.0148	+0.417%	128	+11.492%
2023-09-05	17.9700	18.0039	17.9400	17.9400	-1.121%	528	+11.957%
2023-09-01	18.0800	18.1434	18.0800	18.1434	+0.909%	471	+10.701%
2023-08-31	18.0200	18.0820	17.9800	17.9800	-1.673%	1,723	+11.707%
2023-08-30	18.2501	18.2860	18.2500	18.2860	-0.635%	1,817	+9.838%
2023-08-29	18.2765	18.4028	18.2765	18.4028	+1.450%	293	+9.141%
2023-08-28	18.1500	18.1800	18.1250	18.1397	+0.541%	3,094	+10.724%
2023-08-25	17.9900	18.0421	17.9800	18.0421	+0.586%	476	+11.323%
2023-08-24	17.9370	17.9370	17.9370	17.9370	-0.751%	14	+11.975%
2023-08-23	18.0200	18.0727	18.0100	18.0727	+1.220%	1,948	+11.134%
2023-08-22	17.8100	17.8700	17.8100	17.8548	+0.365%	1,218	+12.491%
2023-08-21	17.7701	17.7899	17.7701	17.7899	-0.104%	437	+12.901%
2023-08-18	17.8100	17.8290	17.7800	17.8085	-0.461%	1,995	+12.783%
2023-08-17	17.9550	17.9550	17.8400	17.8909	-0.092%	1,675	+12.264%
2023-08-16	17.9699	17.9699	17.9074	17.9074	-0.405%	185	+12.160%
2023-08-15	17.9700	17.9803	17.9520	17.9803	-0.796%	721	+11.706%
2023-08-14	18.1246	18.1246	18.1246	18.1246	-0.721%	3	+10.816%
2023-08-11	18.2800	18.2800	18.2100	18.2563	-0.975%	1,364	+10.017%
2023-08-10	18.5700	18.5800	18.4361	18.4361	+0.408%	788	+8.944%
2023-08-09	18.3750	18.3750	18.3612	18.3612	+0.088%	904	+9.388%
2023-08-08	18.3450	18.3450	18.3450	18.3450	-0.865%	58	+9.485%
2023-08-07	18.5099	18.5100	18.5050	18.5050	-0.473%	939	+8.538%
2023-08-04	18.6600	18.7250	18.5929	18.5929	-0.091%	481	+8.025%
2023-08-03	18.6098	18.6098	18.6098	18.6098	+0.261%	15	+7.927%
2023-08-02	18.6600	18.6600	18.5500	18.5613	-1.821%	388	+8.209%
2023-08-01	19.0300	19.0300	18.9050	18.9055	-1.408%	799	+6.239%
2023-07-31	19.1500	19.1900	19.1500	19.1755	-0.671%	988	+4.743%
2023-07-28	19.2800	19.3394	19.2800	19.3050	+1.766%	610	+4.040%
2023-07-27	19.2200	19.2200	18.9400	18.9700	-1.471%	1,754	+5.878%
2023-07-26	19.1800	19.3000	19.1800	19.2533	+0.618%	749	+4.320%
2023-07-25	19.1350	19.1350	19.1350	19.1350	-0.183%	154	+4.965%
2023-07-24	19.1000	19.1700	19.1000	19.1700	+1.119%	1,400	+4.773%
2023-07-21	18.8800	18.9578	18.8800	18.9578	+0.712%	620	+5.946%
2023-07-20	18.7900	18.8250	18.7800	18.8237	-0.113%	1,189	+6.701%
2023-07-19	18.8600	18.8974	18.8450	18.8450	+0.105%	338	+6.580%
2023-07-18	18.8498	18.8498	18.8200	18.8252	-0.737%	877	+6.692%
2023-07-17	18.9001	18.9900	18.9001	18.9650	+0.002%	684	+5.906%
2023-07-14	18.9646	18.9646	18.9646	18.9646	+0.373%	57	+5.908%
2023-07-13	18.8000	18.8941	18.8000	18.8941	+1.173%	1,245	+6.303%
2023-07-12	18.6100	18.6750	18.6100	18.6750	+1.966%	677	+7.550%
2023-07-11	18.2700	18.3800	18.2700	18.3150	+1.256%	18,251	+9.664%
2023-07-10	18.0609	18.0879	18.0609	18.0879	-0.041%	246	+11.041%
2023-07-07	18.1200	18.1200	18.0954	18.0954	+0.951%	595	+10.995%
2023-07-06	17.9100	17.9250	17.9100	17.9250	-1.282%	214	+12.050%
2023-07-05	18.1800	18.1800	18.1456	18.1577	-0.162%	1,405	+10.614%
2023-07-03	18.1872	18.1872	18.1872	18.1872	+1.529%	56	+10.435%
2023-06-30	17.8100	17.9133	17.8100	17.9133	+1.538%	365	+12.123%
2023-06-29	17.4900	17.6567	17.4900	17.6419	-0.245%	386	+13.848%
2023-06-28	17.6852	17.6852	17.6852	17.6852	-1.062%	3	+13.570%
2023-06-27	17.8899	17.8900	17.8400	17.8750	+0.327%	533	+12.364%
2023-06-26	17.8199	17.8699	17.8167	17.8167	+0.594%	1,900	+12.731%
2023-06-23	17.7200	17.7200	17.6600	17.7115	-1.438%	1,628	+13.401%
2023-06-22	17.9600	17.9800	17.9600	17.9699	-0.630%	1,190	+11.770%
2023-06-21	17.9500	18.0839	17.9500	18.0839	+0.435%	334	+11.066%
2023-06-20	18.1400	18.1400	18.0056	18.0056	-1.750%	2,673	+11.549%
2023-06-16	18.2900	18.3392	18.2600	18.3263	-0.184%	5,776	+9.597%
2023-06-15	18.3400	18.3600	18.2600	18.3600	+0.682%	992	+9.395%
2023-06-14	18.2890	18.2890	18.1450	18.2356	+1.250%	863	+10.142%
2023-06-13	18.0100	18.0105	18.0100	18.0105	+0.645%	171	+11.518%
2023-06-12	17.8300	17.8950	17.8300	17.8950	-0.128%	516	+12.238%
2023-06-09	17.8850	17.9179	17.8850	17.9179	+0.872%	209	+12.095%
2023-06-08	17.7300	17.7630	17.7000	17.7630	+0.932%	734	+13.072%
2023-06-07	17.6500	17.6500	17.5989	17.5989	-0.824%	238	+14.126%
2023-06-06	17.7100	17.7452	17.7100	17.7452	+0.985%	266	+13.186%
2023-06-05	17.5900	17.5900	17.5721	17.5721	+0.026%	533	+14.301%
2023-06-02	17.5600	17.6000	17.5592	17.5676	+1.670%	2,138	+14.330%
2023-06-01	17.1700	17.2790	17.1700	17.2790	+1.353%	235	+16.239%
2023-05-31	17.0000	17.0553	17.0000	17.0484	-0.752%	1,388	+17.812%
2023-05-30	17.1341	17.1775	17.1341	17.1775	-0.463%	358	+16.926%
2023-05-26	17.1601	17.2574	17.1601	17.2574	+1.082%	1,203	+16.385%
2023-05-25	17.0795	17.0795	17.0727	17.0727	-0.682%	250	+17.644%
2023-05-24	17.1800	17.1900	17.1800	17.1900	-0.445%	269	+16.841%
2023-05-23	17.2668	17.2668	17.2668	17.2668	-0.763%	115	+16.321%
2023-05-22	17.4100	17.4100	17.3667	17.3996	+0.664%	4,685	+15.434%
2023-05-19	17.3050	17.3050	17.2849	17.2849	-0.177%	3,134	+16.200%
2023-05-18	17.3156	17.3156	17.3156	17.3156	-0.313%	51	+15.994%
2023-05-17	17.3400	17.3699	17.3400	17.3699	-0.048%	188	+15.631%
2023-05-16	17.3782	17.3782	17.3782	17.3782	-1.499%	44	+15.576%
2023-05-15	17.5800	17.6427	17.5650	17.6427	+0.741%	882	+13.843%
2023-05-12	17.5130	17.5130	17.5130	17.5130	-1.275%	31	+14.686%
2023-05-11	17.6400	17.7391	17.5700	17.7391	-1.323%	4,052	+13.224%
2023-05-10	17.9770	17.9770	17.9770	17.9770	+0.346%	121	+11.726%
2023-05-09	17.9151	17.9151	17.9151	17.9151	-0.084%	37	+12.112%
2023-05-08	17.9302	17.9302	17.9302	17.9302	+0.798%	29	+12.018%
2023-05-05	17.7400	17.7999	17.7400	17.7883	+0.869%	344	+12.911%
2023-05-04	17.6200	17.6350	17.6200	17.6350	+0.479%	141	+13.893%
2023-05-03	17.5401	17.6200	17.5400	17.5510	+0.120%	1,093	+14.438%
2023-05-02	17.6100	17.6100	17.5000	17.5300	-1.022%	1,475	+14.575%
2023-05-01	17.8000	17.8000	17.7110	17.7110	-0.521%	488	+13.404%

.dark-mode .VfLfGk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfLfGk{ color: #333333; background-color: white; border: 2px solid #333333; }EEMDAAM S&P Emerging Markets High Dividend Value ETFstock NYSE

EEMD
AAM S&P Emerging Markets High Dividend Value ETF
stock NYSE