Dark

SPDV
AAM S&P 500 High Dividend Value ETF
stock NYSE ETF

At Close

Jul 6, 2026 11:46:38 AM EDT

38.79USD-0.029%(-0.01)8,332

38.76Bid 39.07Ask 0.31Spread

Pre-market

0.00USD-100.000%(-38.80)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

38.80USD-0.560%(-0.22)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	38.790000	38.7900	38.790000	38.7900	-0.029%	8,332	0.000%
2026-07-02	38.760000	39.0200	38.550000	38.8014	+0.676%	4,847	-0.029%
2026-07-01	38.530000	38.8100	38.530000	38.5408	+0.007%	2,635	+0.647%
2026-06-30	39.010000	39.0100	38.520000	38.5381	-1.427%	5,605	+0.654%
2026-06-29	39.300000	39.3000	38.930000	39.0961	-0.228%	8,359	-0.783%
2026-06-26	39.140000	39.3150	39.054800	39.1856	+0.162%	10,267	-1.010%
2026-06-25	38.960000	39.3200	38.960000	39.1223	+1.060%	28,006	-0.849%
2026-06-24	38.530000	38.7500	38.480000	38.7120	-0.055%	15,697	+0.201%
2026-06-23	38.430000	38.7599	38.400000	38.7333	+0.097%	3,147	+0.146%
2026-06-22	38.530000	38.9050	38.530000	38.6958	+0.623%	5,687	+0.243%
2026-06-18	38.640000	38.6400	38.440000	38.4561	+0.107%	2,723	+0.868%
2026-06-17	39.130000	39.1300	38.360000	38.4150	-2.027%	11,087	+0.976%
2026-06-16	39.490000	39.5000	39.175000	39.2097	-0.506%	10,612	-1.070%
2026-06-15	39.770000	39.7700	39.409200	39.4092	-0.668%	6,400	-1.571%
2026-06-12	39.420000	39.7300	39.420000	39.6744	+1.168%	5,414	-2.229%
2026-06-11	39.090000	39.2165	38.970000	39.2165	+0.994%	3,018	-1.088%
2026-06-10	38.880000	39.1000	38.790000	38.8305	-0.212%	3,280	-0.104%
2026-06-09	38.940000	38.9400	38.570000	38.9130	+0.130%	11,294	-0.316%
2026-06-08	38.950000	38.9500	38.830000	38.8624	+0.016%	7,390	-0.186%
2026-06-05	39.170000	39.4800	38.840000	38.8562	-0.767%	5,124	-0.170%
2026-06-04	39.140000	39.3387	38.980100	39.1565	+0.309%	5,926	-0.936%
2026-06-03	39.130000	39.3000	39.036000	39.0360	-0.381%	11,651	-0.630%
2026-06-02	39.090000	39.3100	39.030000	39.1852	+0.352%	6,596	-1.009%
2026-06-01	39.520000	39.5200	38.980000	39.0476	-0.592%	10,675	-0.660%
2026-05-29	39.470000	39.5300	39.280000	39.2800	+0.257%	5,203	-1.247%
2026-05-28	39.100000	39.3600	38.950000	39.1793	+0.311%	4,243	-0.994%
2026-05-27	39.070000	39.2700	39.057800	39.0578	-0.113%	16,355	-0.686%
2026-05-26	39.260000	39.3000	39.020100	39.1019	+0.037%	6,010	-0.798%
2026-05-22	38.540000	39.1450	38.540000	39.0876	+1.860%	7,184	-0.761%
2026-05-21	38.140000	38.4000	37.861100	38.3737	+0.554%	7,012	+1.085%
2026-05-20	37.940000	38.1800	37.940000	38.1621	+0.652%	7,760	+1.645%
2026-05-19	37.950000	38.0000	37.790000	37.9150	-0.239%	10,163	+2.308%
2026-05-18	37.760000	38.0059	37.760000	38.0059	+0.705%	10,013	+2.063%
2026-05-15	37.950000	37.9500	37.670000	37.7400	-0.487%	10,739	+2.782%
2026-05-14	38.030000	38.1300	37.924800	37.9248	-0.080%	2,871	+2.281%
2026-05-13	38.030000	38.0500	37.790000	37.9552	-0.370%	12,551	+2.199%
2026-05-12	38.100000	38.1600	37.730000	38.0960	+0.002%	6,331	+1.822%
2026-05-11	38.420000	38.4200	38.058032	38.0951	+0.144%	6,335	+1.824%
2026-05-08	38.120000	38.1900	37.885000	38.0404	+0.357%	6,254	+1.971%
2026-05-07	38.040000	38.0690	37.860000	37.9050	-0.590%	5,732	+2.335%
2026-05-06	38.030000	38.2200	38.030000	38.1300	-0.120%	7,465	+1.731%
2026-05-05	37.780000	38.1758	37.775000	38.1758	+1.155%	3,595	+1.609%
2026-05-04	37.940000	37.9500	37.680000	37.7400	-0.997%	5,053	+2.782%
2026-05-01	38.340000	38.4000	38.030100	38.1200	-0.522%	3,950	+1.758%
2026-04-30	37.600000	38.3200	37.600000	38.3200	+1.746%	3,639	+1.227%
2026-04-29	37.710000	37.7100	37.540000	37.6625	+0.039%	6,162	+2.994%
2026-04-28	37.730000	37.7300	37.560000	37.6477	+0.106%	3,646	+3.034%
2026-04-27	37.550000	37.7999	37.550000	37.6078	+0.259%	24,245	+3.143%
2026-04-24	37.750000	37.7500	37.480000	37.5106	-0.598%	9,455	+3.411%
2026-04-23	37.620000	37.7600	37.580000	37.7364	+0.788%	8,913	+2.792%
2026-04-22	37.700000	37.7300	37.400000	37.4415	-0.422%	8,387	+3.602%
2026-04-21	37.730000	37.8300	37.600000	37.6000	-0.159%	5,094	+3.165%
2026-04-20	37.490000	37.7899	37.490000	37.6599	+0.299%	8,312	+3.001%
2026-04-17	37.450000	37.5890	37.415000	37.5478	+0.265%	2,264	+3.308%
2026-04-16	37.200000	37.4600	37.200000	37.4487	+1.130%	2,550	+3.582%
2026-04-15	37.130000	37.1300	36.790000	37.0304	-0.228%	6,088	+4.752%
2026-04-14	37.130000	37.1900	36.875000	37.1149	-0.153%	6,526	+4.513%
2026-04-13	37.030000	37.1719	36.892000	37.1719	+0.430%	5,453	+4.353%
2026-04-10	37.280000	37.2901	37.012600	37.0126	-0.606%	6,097	+4.802%
2026-04-09	37.230000	37.4150	37.230000	37.2382	-0.295%	3,177	+4.167%
2026-04-08	37.010000	37.3600	37.010000	37.3483	+0.453%	8,432	+3.860%
2026-04-07	37.250000	37.2500	37.100000	37.1800	-0.019%	1,445	+4.330%
2026-04-06	37.070000	37.2600	37.070000	37.1871	-0.025%	3,817	+4.310%
2026-04-02	37.010000	37.1963	36.910000	37.1963	+0.491%	4,844	+4.285%
2026-04-01	37.220000	37.2401	36.950000	37.0146	-0.576%	8,508	+4.796%
2026-03-31	37.220000	37.2289	36.980000	37.2289	+0.510%	3,531	+4.193%
2026-03-30	37.420000	37.5200	36.966600	37.0400	-0.269%	2,118	+4.725%
2026-03-27	37.210000	37.2785	37.080000	37.1400	-0.399%	3,168	+4.443%
2026-03-26	37.300000	37.6000	37.268315	37.2888	+0.153%	12,596	+4.026%
2026-03-25	37.210000	37.3000	37.060000	37.2319	+0.491%	12,806	+4.185%
2026-03-24	36.500000	37.1900	36.500000	37.0500	+1.064%	40,071	+4.696%
2026-03-23	36.610000	36.9499	36.450000	36.6600	+0.797%	6,076	+5.810%
2026-03-20	36.830000	36.8300	36.292077	36.3700	-1.222%	6,151	+6.654%
2026-03-19	36.530000	36.9000	36.530000	36.8200	+0.275%	6,768	+5.350%
2026-03-18	36.940000	36.9550	36.719000	36.7190	-0.920%	3,127	+5.640%
2026-03-17	37.030000	37.2040	37.030000	37.0600	+0.898%	5,630	+4.668%
2026-03-16	36.890000	36.9900	36.730000	36.7300	+0.005%	4,038	+5.608%
2026-03-13	37.020000	37.0200	36.728100	36.7281	-0.382%	7,421	+5.614%
2026-03-12	36.870000	37.0500	36.869000	36.8690	-0.489%	4,524	+5.210%
2026-03-11	37.140000	37.1400	36.790000	37.0500	-0.108%	7,522	+4.696%
2026-03-10	36.950000	37.4050	36.950000	37.0900	-0.672%	4,982	+4.583%
2026-03-09	37.320000	37.3408	36.700000	37.3408	-0.371%	8,871	+3.881%
2026-03-06	37.380000	37.5450	37.080000	37.4800	-1.004%	9,839	+3.495%
2026-03-05	37.810000	37.9950	37.740000	37.8600	-0.392%	12,890	+2.456%
2026-03-04	37.950000	38.0144	37.700000	38.0090	+0.103%	8,052	+2.055%
2026-03-03	37.780000	38.0800	37.410000	37.9700	-1.017%	11,806	+2.160%
2026-03-02	38.220000	38.3600	38.030000	38.3600	+0.026%	3,659	+1.121%
2026-02-27	38.150000	38.3500	38.000000	38.3500	-0.013%	17,677	+1.147%
2026-02-26	38.190000	38.4700	38.190000	38.3550	+0.327%	8,400	+1.134%
2026-02-25	38.380000	38.3800	37.900000	38.2300	-0.315%	7,805	+1.465%
2026-02-24	38.200000	38.4420	38.200000	38.3508	+0.474%	6,824	+1.145%
2026-02-23	38.510000	38.6650	38.150000	38.1700	-1.370%	5,139	+1.624%
2026-02-20	38.340000	38.7000	38.226500	38.7000	+0.572%	6,205	+0.233%
2026-02-19	38.650000	38.6500	38.260000	38.4800	-0.030%	9,811	+0.806%
2026-02-18	38.490000	38.5900	38.350000	38.4917	+0.108%	11,581	+0.775%
2026-02-17	38.700000	38.7000	38.180000	38.4500	-0.363%	10,014	+0.884%
2026-02-13	38.050000	38.6899	38.050000	38.5900	+1.180%	12,167	+0.518%
2026-02-12	38.650000	38.8000	37.980000	38.1400	-1.472%	7,273	+1.704%
2026-02-11	38.660000	38.7100	38.543900	38.7100	+0.778%	6,050	+0.207%
2026-02-10	38.210326	38.4600	38.175800	38.4112	+1.172%	19,272	+0.986%
2026-02-09	37.880000	38.0345	37.650000	37.9661	-0.010%	10,169	+2.170%
2026-02-06	37.550000	37.9700	37.550000	37.9700	+1.835%	5,540	+2.160%
2026-02-05	37.450000	37.5090	37.140000	37.2858	-0.856%	11,198	+4.034%
2026-02-04	36.920000	37.6770	36.920000	37.6077	+2.362%	6,630	+3.144%
2026-02-03	36.390000	36.8600	36.390000	36.7400	+0.421%	9,819	+5.580%
2026-02-02	36.340000	36.6500	36.160000	36.5858	+0.316%	14,193	+6.025%
2026-01-30	36.340000	36.4705	36.160000	36.4705	-0.177%	4,480	+6.360%
2026-01-29	36.640000	36.7300	36.535200	36.5352	+0.202%	12,114	+6.172%
2026-01-28	36.610000	36.7000	36.410000	36.4617	-0.508%	9,254	+6.386%
2026-01-27	36.560000	36.7099	36.500100	36.6480	+0.131%	16,612	+5.845%
2026-01-26	36.740000	36.8100	36.562300	36.6000	+0.055%	5,234	+5.984%
2026-01-23	36.650000	36.6600	36.505000	36.5798	-0.136%	3,733	+6.042%
2026-01-22	36.730000	36.8099	36.540000	36.6297	+0.308%	8,742	+5.898%
2026-01-21	36.060000	36.5400	36.060000	36.5174	+1.780%	9,547	+6.223%
2026-01-20	35.960000	36.1000	35.810000	35.8787	-1.011%	13,148	+8.114%
2026-01-16	36.450000	36.4500	36.160000	36.2452	-0.905%	5,047	+7.021%
2026-01-15	36.350000	36.6400	36.220000	36.5763	+0.503%	11,370	+6.052%
2026-01-14	36.385000	36.4147	36.290000	36.3932	+0.840%	4,026	+6.586%
2026-01-13	36.030000	36.1640	35.981000	36.0900	+0.503%	10,868	+7.481%
2026-01-12	36.030000	36.0300	35.801000	35.9093	-0.357%	5,673	+8.022%
2026-01-09	36.010000	36.0500	35.921000	36.0378	+0.513%	9,883	+7.637%
2026-01-08	35.200000	35.9100	35.200000	35.8537	+1.857%	10,519	+8.190%
2026-01-07	35.790000	35.7900	35.196000	35.2000	-1.456%	5,457	+10.199%
2026-01-06	35.420000	35.7201	35.410000	35.7201	+0.876%	19,403	+8.594%
2026-01-05	35.320000	35.4360	35.260100	35.4100	+1.021%	9,640	+9.545%
2026-01-02	34.750000	35.2300	34.620000	35.0521	+1.160%	6,637	+10.664%
2025-12-31	34.870000	34.8700	34.650000	34.6500	-1.093%	15,947	+11.948%
2025-12-30	35.070000	35.0799	34.986600	35.0328	+0.186%	2,142	+10.725%
2025-12-29	35.000000	35.1100	34.951000	34.9679	-0.295%	7,299	+10.930%
2025-12-26	35.030000	35.0714	34.978000	35.0714	+0.090%	2,931	+10.603%
2025-12-24	34.840000	35.0400	34.840000	35.0400	+0.567%	1,905	+10.702%
2025-12-23	34.940000	34.9400	34.780000	34.8425	-0.338%	23,470	+11.330%
2025-12-22	34.920000	35.0250	34.890000	34.9607	+0.413%	7,867	+10.953%
2025-12-19	34.800000	34.9384	34.800000	34.8170	+0.135%	4,478	+11.411%
2025-12-18	34.950000	35.0300	34.760000	34.7700	-0.299%	6,477	+11.562%
2025-12-17	34.850000	34.9400	34.770000	34.8742	+0.032%	50,098	+11.228%
2025-12-16	35.140000	35.1400	34.700000	34.8631	-0.933%	38,591	+11.264%
2025-12-15	35.270000	35.2700	35.020000	35.1915	+0.174%	6,133	+10.225%
2025-12-12	35.480000	35.4800	35.130200	35.1302	-0.587%	1,139	+10.418%
2025-12-11	35.020000	35.4100	35.020000	35.3375	+0.763%	15,150	+9.770%
2025-12-10	34.440000	35.1662	34.440000	35.0700	+1.788%	4,446	+10.607%
2025-12-09	34.450000	34.5500	34.441000	34.4539	+0.113%	6,911	+12.585%
2025-12-08	34.590000	34.5900	34.414900	34.4149	-0.580%	8,972	+12.713%
2025-12-05	34.764100	34.7641	34.615600	34.6156	+0.255%	4,633	+12.059%
2025-12-04	34.610000	34.6100	34.460000	34.5276	-0.152%	5,172	+12.345%
2025-12-03	34.700000	34.7000	34.559000	34.5800	+0.536%	4,445	+12.175%
2025-12-02	34.510000	34.5100	34.240000	34.3957	-0.308%	3,950	+12.776%
2025-12-01	34.460000	34.6600	34.460000	34.5018	-0.369%	21,711	+12.429%
2025-11-28	34.450000	34.6296	34.450000	34.6296	+0.497%	707	+12.014%
2025-11-26	34.590000	34.6099	34.458300	34.4583	+0.479%	17,005	+12.571%
2025-11-25	33.920000	34.2999	33.920000	34.2939	+1.024%	3,107	+13.110%
2025-11-24	33.860000	33.9800	33.690000	33.9464	+0.413%	5,807	+14.268%
2025-11-21	33.286900	33.9993	33.230000	33.8069	+2.139%	4,494	+14.740%
2025-11-20	33.750000	33.9100	33.098900	33.0989	-1.404%	6,397	+17.194%
2025-11-19	33.741500	33.7415	33.565000	33.5702	-0.743%	8,897	+15.549%
2025-11-18	33.480000	33.8300	33.480000	33.8214	+0.587%	2,468	+14.691%
2025-11-17	34.100000	34.1100	33.580000	33.6241	-1.540%	4,802	+15.364%
2025-11-14	34.288100	34.2881	34.147698	34.1500	-0.310%	3,444	+13.587%
2025-11-13	34.510000	34.5900	34.256200	34.2562	-0.661%	8,157	+13.235%
2025-11-12	34.500000	34.5810	34.484000	34.4840	+0.228%	3,196	+12.487%
2025-11-11	34.060000	34.4054	34.060000	34.4054	+1.097%	3,797	+12.744%
2025-11-10	34.160000	34.1600	33.720000	34.0319	+0.113%	9,309	+13.981%
2025-11-07	33.690803	33.9934	33.660000	33.9934	+0.821%	2,821	+14.110%
2025-11-06	33.960000	33.9600	33.680000	33.7167	-0.487%	2,792	+15.047%
2025-11-05	33.570000	33.9230	33.570000	33.8817	+1.071%	2,297	+14.487%
2025-11-04	33.700000	33.7500	33.522600	33.5226	-1.053%	1,984	+15.713%
2025-11-03	34.030000	34.0300	33.662900	33.8793	-0.613%	5,033	+14.495%
2025-10-31	33.860000	34.0883	33.860000	34.0883	+0.345%	2,635	+13.793%
2025-10-30	33.920000	34.3299	33.920000	33.9711	-1.045%	2,372	+14.185%
2025-10-29	34.610000	34.6600	34.330000	34.3300	-0.955%	8,388	+12.992%
2025-10-28	34.980000	34.9800	34.650000	34.6609	-0.714%	3,372	+11.913%
2025-10-27	34.780000	34.9100	34.780000	34.9100	+0.499%	4,707	+11.114%
2025-10-24	34.922800	34.9228	34.736700	34.7367	+0.048%	6,396	+11.669%
2025-10-23	34.660000	34.7888	34.660000	34.7200	+0.654%	13,011	+11.722%
2025-10-22	34.470000	34.5185	34.450000	34.4945	-0.033%	1,620	+12.453%
2025-10-21	34.430000	34.5300	34.430000	34.5058	+0.429%	2,813	+12.416%
2025-10-20	34.230000	34.3600	34.230000	34.3584	+0.551%	3,930	+12.898%
2025-10-17	34.090000	34.2069	34.030000	34.1700	+0.330%	4,026	+13.521%
2025-10-16	34.450000	34.4500	33.925000	34.0575	-0.723%	2,790	+13.896%
2025-10-15	34.340000	34.5350	34.081200	34.3055	+0.377%	4,157	+13.072%
2025-10-14	33.510000	34.2099	33.510000	34.1767	+1.017%	3,475	+13.498%
2025-10-13	33.700000	33.9090	33.700000	33.8327	+1.604%	6,323	+14.652%
2025-10-10	34.230000	34.2300	33.298600	33.2986	-2.782%	2,577	+16.491%
2025-10-09	34.670000	34.6700	34.150000	34.2515	-1.030%	7,780	+13.251%
2025-10-08	34.720000	34.7200	34.552000	34.6081	-0.179%	10,654	+12.084%
2025-10-07	34.850000	34.8500	34.560000	34.6700	-0.526%	4,892	+11.883%
2025-10-06	35.150000	35.1500	34.819500	34.8535	-0.524%	4,090	+11.294%
2025-10-03	35.130000	35.1885	35.037100	35.0371	+0.523%	6,301	+10.711%
2025-10-02	34.890000	34.9300	34.681300	34.8549	-0.244%	15,556	+11.290%
2025-10-01	34.750000	34.9400	34.750000	34.9400	+0.592%	48,420	+11.019%
2025-09-30	34.570000	34.7345	34.370000	34.7345	+0.371%	51,473	+11.676%
2025-09-29	34.830000	34.8300	34.440000	34.6060	-0.672%	4,940	+12.090%
2025-09-26	34.530000	34.8400	34.530000	34.8400	+1.123%	9,306	+11.338%
2025-09-25	34.500000	34.6142	34.381100	34.4531	-0.872%	7,615	+12.588%
2025-09-24	34.760000	34.9299	34.708500	34.7560	+0.089%	5,563	+11.607%
2025-09-23	34.580000	34.7800	34.580000	34.7252	+0.304%	4,845	+11.706%
2025-09-22	34.550000	34.6257	34.480000	34.6200	-0.041%	11,683	+12.045%
2025-09-19	34.820000	34.8200	34.560000	34.6342	-0.345%	5,653	+11.999%
2025-09-18	34.620000	34.7700	34.580000	34.7540	+0.561%	2,656	+11.613%
2025-09-17	34.831500	35.0000	34.560000	34.5600	-0.119%	4,166	+12.240%
2025-09-16	34.630000	34.6300	34.490000	34.6013	+0.047%	1,775	+12.106%
2025-09-15	34.790000	34.8399	34.570000	34.5850	-0.587%	4,516	+12.158%
2025-09-12	34.830000	34.8300	34.789100	34.7891	-0.603%	2,558	+11.500%
2025-09-11	34.670000	35.0000	34.670000	35.0000	+0.996%	927	+10.829%
2025-09-10	34.510000	34.6549	34.370000	34.6549	+0.412%	6,469	+11.932%
2025-09-09	34.490000	34.6400	34.490000	34.5127	-0.112%	3,749	+12.393%
2025-09-08	34.700000	34.7000	34.320000	34.5515	-0.441%	10,291	+12.267%
2025-09-05	34.899000	34.8990	34.570000	34.7045	+0.363%	12,906	+11.772%
2025-09-04	34.300000	34.5790	34.200000	34.5790	+0.867%	3,961	+12.178%
2025-09-03	34.405000	34.4050	34.160100	34.2818	-0.290%	8,107	+13.150%
2025-09-02	34.390000	34.4399	34.160000	34.3816	-0.590%	11,103	+12.822%
2025-08-29	34.480000	34.7000	34.480000	34.5856	+0.276%	2,802	+12.157%
2025-08-28	34.560000	34.6300	34.222000	34.4904	-0.398%	10,520	+12.466%
2025-08-27	34.453100	34.6800	34.430000	34.6283	+0.855%	4,783	+12.018%
2025-08-26	34.380000	34.4100	34.298500	34.3346	-0.280%	3,739	+12.976%
2025-08-25	34.590000	34.5900	34.340000	34.4309	-0.499%	2,784	+12.660%
2025-08-22	34.000000	34.6035	34.000000	34.6035	+2.361%	3,714	+12.098%
2025-08-21	33.760000	33.8092	33.680000	33.8052	-0.112%	1,117	+14.746%
2025-08-20	33.802900	33.8431	33.770000	33.8431	-0.013%	1,510	+14.617%
2025-08-19	33.700000	34.0299	33.700000	33.8474	+0.437%	2,985	+14.603%
2025-08-18	33.720000	33.7700	33.640000	33.7000	+0.132%	4,767	+15.104%
2025-08-15	33.730000	33.7699	33.600000	33.6557	-0.105%	5,477	+15.255%
2025-08-14	33.490000	33.6911	33.490000	33.6911	-0.521%	2,146	+15.134%
2025-08-13	33.579900	33.8676	33.500000	33.8676	+1.885%	5,162	+14.534%
2025-08-12	32.918900	33.2411	32.918900	33.2411	+1.613%	2,895	+16.693%
2025-08-11	32.940000	33.2000	32.700000	32.7135	-0.401%	987	+18.575%
2025-08-08	32.670500	32.8900	32.670500	32.8451	+0.633%	1,879	+18.100%
2025-08-07	32.690000	32.7399	32.613300	32.6386	+0.180%	2,497	+18.847%
2025-08-06	32.930000	32.9300	32.580000	32.5800	-0.693%	6,262	+19.061%
2025-08-05	32.638900	32.8072	32.540000	32.8072	+0.715%	2,973	+18.236%
2025-08-04	32.300000	32.5999	32.300000	32.5742	+0.984%	7,876	+19.082%
2025-08-01	32.430000	32.4300	32.000000	32.2568	-1.031%	7,329	+20.254%
2025-07-31	32.880000	33.0100	32.560000	32.5929	-1.046%	7,760	+19.014%
2025-07-30	33.310000	33.3100	32.900000	32.9374	-1.228%	3,967	+17.769%
2025-07-29	33.390000	33.4300	33.290000	33.3469	-0.216%	3,910	+16.323%
2025-07-28	33.650000	33.6500	33.380000	33.4191	-0.641%	2,777	+16.071%
2025-07-25	33.480000	33.6400	33.480000	33.6348	-0.102%	1,916	+15.327%
2025-07-24	33.800000	33.8850	33.570000	33.6693	-1.133%	18,583	+15.209%
2025-07-23	33.810000	34.0551	33.810000	34.0551	+1.227%	2,149	+13.904%
2025-07-22	33.160000	33.6423	33.160000	33.6423	+1.426%	5,116	+15.301%
2025-07-21	33.340000	33.4000	33.169400	33.1694	-0.108%	1,179	+16.945%
2025-07-18	33.210000	33.3500	33.160000	33.2053	+0.687%	2,458	+16.819%
2025-07-17	33.005000	33.0050	32.820500	32.9786	+0.361%	4,038	+17.622%
2025-07-16	32.860000	32.9450	32.620000	32.8600	+0.047%	5,002	+18.046%
2025-07-15	33.240000	33.2400	32.844700	32.8447	-1.443%	2,221	+18.101%
2025-07-14	33.210000	33.3256	33.180000	33.3256	-0.190%	1,777	+16.397%
2025-07-11	33.420000	33.4200	33.290000	33.3891	-0.575%	4,160	+16.176%
2025-07-10	33.270000	33.7499	33.270000	33.5823	+0.624%	1,045	+15.507%
2025-07-09	33.430000	33.4300	33.230000	33.3739	+0.118%	4,751	+16.229%
2025-07-08	33.141100	33.3900	33.141100	33.3347	+0.680%	2,198	+16.365%
2025-07-07	33.270000	33.4400	33.020100	33.1095	-0.896%	7,684	+17.157%
2025-07-03	33.455000	33.4550	33.331000	33.4087	+0.538%	2,758	+16.107%
2025-07-02	33.000000	33.2300	32.980000	33.2300	+0.841%	4,480	+16.732%
2025-07-01	32.420000	33.1500	32.420000	32.9529	+1.580%	4,232	+17.713%
2025-06-30	32.365000	32.4402	32.300000	32.4402	+0.372%	14,597	+19.574%
2025-06-27	32.350000	32.4000	32.130000	32.3200	-0.005%	2,027	+20.019%
2025-06-26	32.080000	32.3216	32.080000	32.3216	+0.970%	2,196	+20.013%
2025-06-25	32.200000	32.2000	32.011200	32.0112	-1.139%	2,726	+21.176%
2025-06-24	32.251200	32.4100	32.251200	32.3800	+0.497%	27,331	+19.796%
2025-06-23	32.130000	32.2200	31.870000	32.2200	+0.423%	18,499	+20.391%
2025-06-20	32.140000	32.1877	32.010000	32.0843	+0.339%	3,856	+20.900%
2025-06-18	31.990000	32.1387	31.975800	31.9758	-0.012%	19,136	+21.310%
2025-06-17	32.200000	32.2100	31.940000	31.9796	-0.909%	6,785	+21.296%
2025-06-16	32.241000	32.2800	32.180000	32.2728	+0.779%	3,082	+20.194%
2025-06-13	32.190000	32.2800	32.023400	32.0234	-0.728%	5,979	+21.130%
2025-06-12	32.070000	32.2900	32.070000	32.2584	+0.140%	5,631	+20.248%
2025-06-11	32.290000	32.3099	32.213400	32.2134	-0.104%	3,683	+20.416%
2025-06-10	32.020000	32.3999	32.020000	32.2468	+0.825%	8,764	+20.291%
2025-06-09	31.910000	32.1500	31.910000	31.9829	+0.512%	2,609	+21.284%
2025-06-06	31.680000	31.8400	31.680000	31.8200	+1.180%	4,260	+21.904%
2025-06-05	31.500000	31.5949	31.400100	31.4489	-0.435%	3,086	+23.343%
2025-06-04	31.787600	31.7876	31.560000	31.5864	-0.621%	5,584	+22.806%
2025-06-03	31.490000	31.7838	31.400000	31.7838	+0.805%	4,854	+22.043%
2025-06-02	31.510000	31.5300	31.219900	31.5300	-0.107%	3,104	+23.026%
2025-05-30	31.370000	31.5639	31.370000	31.5639	+0.318%	1,524	+22.894%
2025-05-29	31.500000	31.5500	31.370000	31.4640	-0.282%	4,682	+23.284%
2025-05-28	31.890000	31.8900	31.553100	31.5531	-0.992%	3,987	+22.936%
2025-05-27	31.640000	31.8693	31.590000	31.8693	+1.751%	2,543	+21.716%
2025-05-23	31.080000	31.3209	31.080000	31.3209	-0.233%	2,161	+23.847%
2025-05-22	31.480000	31.5590	31.100100	31.3940	-0.487%	10,139	+23.559%
2025-05-21	32.000000	32.0000	31.547500	31.5475	-2.210%	2,180	+22.957%
2025-05-20	32.290000	32.4450	32.200000	32.2604	-0.138%	6,355	+20.240%
2025-05-19	32.200000	32.3120	32.200000	32.3051	+0.047%	3,367	+20.074%
2025-05-16	32.000000	32.3300	32.000000	32.2900	+0.943%	3,643	+20.130%
2025-05-15	31.580000	31.9885	31.580000	31.9885	+1.192%	10,364	+21.262%
2025-05-14	31.750000	31.7500	31.500100	31.6117	-1.042%	2,475	+22.708%
2025-05-13	31.970000	32.0299	31.944600	31.9446	-0.111%	1,193	+21.429%
2025-05-12	31.820000	31.9800	31.761000	31.9800	+3.693%	5,193	+21.295%
2025-05-09	30.889000	30.9345	30.780000	30.8409	-0.096%	3,319	+25.775%
2025-05-08	30.826500	31.0900	30.760000	30.8704	+0.884%	4,554	+25.654%
2025-05-07	30.610000	30.7490	30.595000	30.5998	+0.032%	5,982	+26.766%
2025-05-06	30.590000	30.6400	30.502000	30.5900	-0.359%	3,269	+26.806%
2025-05-05	30.670000	30.8900	30.670000	30.7003	-0.743%	2,570	+26.351%
2025-05-02	30.700000	30.9499	30.700000	30.9300	+1.468%	4,642	+25.412%
2025-05-01	30.460000	30.7088	30.460000	30.4826	-0.057%	3,429	+27.253%
2025-04-30	29.860000	30.5000	29.841800	30.5000	+0.230%	2,974	+27.180%
2025-04-29	30.264500	30.5385	30.238748	30.4300	-0.115%	4,906	+27.473%
2025-04-28	30.530000	30.5300	30.248000	30.4650	+0.504%	3,950	+27.326%
2025-04-25	30.180000	30.3122	30.180000	30.3122	-0.403%	2,284	+27.968%
2025-04-24	30.279900	30.4348	30.279900	30.4348	+1.180%	2,680	+27.453%
2025-04-23	30.300000	30.6100	30.080000	30.0800	+0.536%	4,879	+28.956%
2025-04-22	29.510000	29.9196	29.510000	29.9196	+2.012%	1,753	+29.647%
2025-04-21	29.610000	29.6100	29.090000	29.3294	-1.513%	5,768	+32.256%
2025-04-17	29.570000	29.9950	29.570000	29.7799	+0.963%	3,123	+30.256%
2025-04-16	29.770000	29.9501	29.495800	29.4958	-1.213%	4,015	+31.510%
2025-04-15	29.930000	29.9450	29.855000	29.8580	-0.546%	4,271	+29.915%
2025-04-14	29.816900	30.0700	29.680100	30.0218	+1.585%	3,121	+29.206%
2025-04-11	29.110000	29.5762	28.870000	29.5533	+1.418%	4,111	+31.254%
2025-04-10	29.680000	29.6800	28.660400	29.1400	-3.418%	5,425	+33.116%
2025-04-09	27.869500	30.1712	27.780000	30.1712	+7.143%	9,014	+28.566%
2025-04-08	29.630000	29.6300	27.875000	28.1597	-2.650%	4,788	+37.750%
2025-04-07	28.420000	29.5000	28.010000	28.9263	-1.110%	14,529	+34.099%
2025-04-04	30.150000	30.2809	29.200000	29.2510	-5.359%	14,424	+32.611%
2025-04-03	31.880000	31.8800	30.907400	30.9074	-5.511%	9,920	+25.504%
2025-04-02	32.395000	32.7100	32.395000	32.7100	+0.748%	3,469	+18.588%
2025-04-01	32.440000	32.5599	32.245000	32.4670	-0.194%	4,120	+19.475%
2025-03-31	32.010000	32.6050	32.010000	32.5302	+0.970%	3,391	+19.243%
2025-03-28	32.460000	32.4600	32.195000	32.2176	-1.329%	1,636	+20.400%
2025-03-27	32.580000	32.6750	32.580000	32.6515	-0.207%	1,147	+18.800%
2025-03-26	32.590000	32.7886	32.590000	32.7193	+0.703%	8,256	+18.554%
2025-03-25	32.607000	32.6070	32.491000	32.4910	-0.682%	3,114	+19.387%
2025-03-24	32.747300	32.7473	32.522500	32.7141	+1.158%	6,496	+18.573%
2025-03-21	32.410000	32.4239	32.221100	32.3395	-0.764%	2,646	+19.946%
2025-03-20	32.530000	32.5900	32.420000	32.5886	-0.402%	4,047	+19.029%
2025-03-19	32.620000	32.7202	32.562200	32.7202	+0.280%	2,754	+18.551%
2025-03-18	32.650000	32.6500	32.540000	32.6287	-0.279%	1,921	+18.883%
2025-03-17	32.505000	32.8000	32.505000	32.7200	+1.310%	11,389	+18.551%
2025-03-14	31.950000	32.3100	31.950000	32.2969	+1.647%	4,708	+20.104%
2025-03-13	32.110000	32.2500	31.730000	31.7736	-1.063%	8,405	+22.082%
2025-03-12	32.400000	32.4000	32.000000	32.1150	-0.891%	16,498	+20.785%
2025-03-11	32.970000	32.9700	32.252000	32.4036	-2.008%	7,507	+19.709%
2025-03-10	33.010000	33.5075	33.010000	33.0675	-0.493%	1,478	+17.306%
2025-03-07	32.640000	33.2485	32.640000	33.2313	+1.570%	3,412	+16.727%
2025-03-06	32.510000	32.7814	32.450000	32.7177	-0.220%	13,882	+18.560%
2025-03-05	32.470000	32.8700	32.390000	32.7899	+0.911%	21,605	+18.299%
2025-03-04	32.880000	32.8800	32.493900	32.4939	-1.742%	7,904	+19.376%
2025-03-03	33.570000	33.6800	32.951900	33.0700	-1.021%	4,637	+17.297%
2025-02-28	33.170000	33.4111	33.099900	33.4111	+0.666%	2,342	+16.099%
2025-02-27	33.380000	33.4800	33.190000	33.1900	-1.218%	5,992	+16.873%
2025-02-26	33.770000	33.8550	33.501000	33.5994	-0.461%	12,270	+15.448%
2025-02-25	33.750000	33.8099	33.715400	33.7551	+0.327%	5,319	+14.916%
2025-02-24	33.600000	33.7000	33.590200	33.6451	+0.150%	5,049	+15.292%
2025-02-21	33.750000	33.7500	33.500600	33.5948	-0.655%	8,547	+15.464%
2025-02-20	33.630000	33.8162	33.605000	33.8162	+0.470%	1,081	+14.708%
2025-02-19	33.660000	33.6600	33.658100	33.6581	+0.041%	981	+15.247%
2025-02-18	33.420000	33.6500	33.350000	33.6444	+0.814%	8,421	+15.294%
2025-02-14	33.350000	33.5499	33.350000	33.3727	+0.333%	6,866	+16.233%
2025-02-13	33.050000	33.2621	32.971100	33.2621	+1.055%	5,284	+16.619%
2025-02-12	32.940000	33.0200	32.872700	32.9148	-0.683%	3,744	+17.850%
2025-02-11	32.920000	33.2090	32.900000	33.1412	+0.542%	16,079	+17.045%
2025-02-10	33.010000	33.0635	32.856600	32.9625	+0.315%	21,715	+17.679%
2025-02-07	33.060000	33.0800	32.858900	32.8589	-0.281%	7,626	+18.050%
2025-02-06	33.155000	33.1550	32.880000	32.9515	-1.053%	7,760	+17.718%
2025-02-05	33.330000	33.3845	33.150000	33.3021	-0.502%	4,965	+16.479%
2025-02-04	33.260000	33.5250	33.260000	33.4700	+0.480%	11,627	+15.895%
2025-02-03	33.160000	33.4856	32.900000	33.3100	-0.909%	7,849	+16.452%
2025-01-31	33.950000	33.9900	33.615600	33.6156	-0.926%	17,297	+15.393%
2025-01-30	33.770000	34.0190	33.770000	33.9299	+0.551%	1,755	+14.324%
2025-01-29	33.744100	33.7441	33.744100	33.7441	-0.165%	0	+14.953%
2025-01-28	33.940000	33.9400	33.610000	33.8000	-0.442%	4,318	+14.763%
2025-01-27	33.930000	33.9500	33.695000	33.9500	-0.918%	8,470	+14.256%
2025-01-24	34.240000	34.4400	34.200000	34.2644	+0.223%	10,239	+13.208%
2025-01-23	34.090000	34.2100	34.020000	34.1882	+0.568%	9,718	+13.460%
2025-01-22	34.310000	34.3100	33.995100	33.9951	-1.177%	7,546	+14.105%
2025-01-21	33.990000	34.4000	33.990000	34.4000	+1.896%	59,135	+12.762%
2025-01-17	33.810000	33.8250	33.755000	33.7600	+0.399%	3,495	+14.899%
2025-01-16	33.410000	33.6260	33.342500	33.6260	+0.256%	8,247	+15.357%
2025-01-15	33.560000	33.6600	33.390000	33.5400	+1.434%	118,623	+15.653%
2025-01-14	32.920000	33.1593	32.820000	33.0659	+0.974%	5,912	+17.311%
2025-01-13	32.350000	32.7500	32.350000	32.7470	+0.951%	2,608	+18.454%

.dark-mode .xXR0jr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXR0jr{ color: #333333; background-color: white; border: 2px solid #333333; }SPDVAAM S&P 500 High Dividend Value ETFstock NYSE ETF

SPDV
AAM S&P 500 High Dividend Value ETF
stock NYSE ETF