FinData: Historical Data for AMEX, SPDV - Aam S&P 500 High Dividend Value ETF

Wednesday, 24 April 2024

Aam S&P 500 High Dividend Value ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	26.86	26.90	26.28	26.28	2,400
13/10/22	25.50	26.75	25.48	26.73	4,100
12/10/22	26.07	26.09	25.98	25.98	6,400
11/10/22	25.90	26.26	25.89	26.02	2,100
10/10/22	26.11	26.25	25.86	25.96	3,200
07/10/22	26.50	26.50	26.06	26.10	6,900
06/10/22	26.78	26.78	26.55	26.61	3,400
05/10/22	26.68	27.05	26.68	26.93	3,600
04/10/22	26.76	27.04	26.76	27.04	8,300
03/10/22	25.83	26.12	25.82	26.12	5,300
30/09/22	25.73	25.92	25.42	25.42	3,400
29/09/22	25.73	25.90	25.56	25.70	7,100
28/09/22	25.76	26.33	25.76	26.30	55,900
26/09/22	26.16	26.26	25.74	25.75	15,600
23/09/22	26.53	26.53	25.97	26.25	4,900
22/09/22	27.42	27.42	26.91	26.94	7,900
21/09/22	27.77	27.83	27.21	27.21	5,000
20/09/22	28.02	28.02	27.39	27.57	26,400
19/09/22	27.54	28.08	27.54	28.08	7,200
16/09/22	27.73	27.85	27.60	27.85	9,900
15/09/22	28.23	28.39	28.02	28.10	19,700
14/09/22	28.54	28.54	28.15	28.29	23,000
13/09/22	29.02	29.06	28.30	28.37	7,700
12/09/22	29.27	29.54	29.27	29.51	2,800
09/09/22	28.89	29.22	28.89	29.11	5,300
08/09/22	28.58	28.73	28.58	28.72	4,500
07/09/22	28.14	28.62	28.12	28.57	12,600
06/09/22	28.60	28.60	28.03	28.11	6,800
02/09/22	28.68	28.89	28.21	28.26	2,000
01/09/22	28.54	28.54	28.20	28.41	13,200
31/08/22	28.88	28.88	28.52	28.52	5,000
30/08/22	29.10	29.10	28.76	28.76	10,800
29/08/22	29.27	29.35	29.01	29.16	11,100
26/08/22	30.12	30.12	29.37	29.37	1,800
25/08/22	29.91	30.17	29.90	30.17	8,500
24/08/22	29.74	29.79	29.71	29.79	2,600
23/08/22	29.89	29.92	29.75	29.79	6,400
22/08/22	29.87	29.87	29.64	29.67	9,100
19/08/22	30.31	30.40	30.27	30.35	4,900
18/08/22	30.51	30.62	30.45	30.58	7,500
17/08/22	30.52	30.70	30.34	30.53	16,500
16/08/22	30.66	30.92	30.62	30.76	5,600
15/08/22	30.36	30.56	30.33	30.53	8,300

Global Indices

No news available...

Currencies