MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPDV — AAM S&P 500 High Dividend Value ETF
NYSE ArcaAAM S&P 500 High Dividend Value ETF
$39.13
-0.08(-0.20%)
- O
- 39.08
- H
- 39.33
- L
- 39.08
- V
- 13.2K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$39.13
Period Return+29.09%
Period High$42.24
Period Low$29.84
Avg Daily Volume7.7K
Total Trading Days365
SPDV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $39.08 | $39.33 | $39.08 | $39.13 | $-0.08 | -0.20% | 13,196 | $39.23 | $39.08 $39.33 |
| Oct 6, 2026 | $38.96 | $39.34 | $38.96 | $39.21 | +$0.32 | +0.81% | 3,192 | $39.13 | $38.96 $39.34 |
| Oct 5, 2026 | $38.95 | $39.02 | $38.67 | $38.89 | $-0.06 | -0.15% | 4,398 | $38.88 | $38.67 $39.02 |
| Oct 2, 2026 | $39.20 | $39.20 | $38.93 | $38.95 | $-0.09 | -0.22% | 3,007 | $39.06 | $38.93 $39.20 |
| Oct 1, 2026 | $39.16 | $39.16 | $38.78 | $39.04 | +$0.20 | +0.52% | 3,755 | $39.01 | $38.78 $39.16 |
| Sep 30, 2026 | $39.24 | $39.24 | $38.84 | $38.84 | $-0.36 | -0.91% | 4,833 | $39.05 | $38.84 $39.24 |
| Sep 29, 2026 | $39.33 | $39.40 | $39.07 | $39.19 | $-0.10 | -0.26% | 6,314 | $39.23 | $39.07 $39.40 |
| Sep 28, 2026 | $39.53 | $39.53 | $39.21 | $39.30 | $-0.29 | -0.72% | 5,888 | $39.38 | $39.21 $39.53 |
| Sep 25, 2026 | $39.59 | $39.69 | $39.35 | $39.58 | +$0.07 | +0.17% | 8,140 | $39.55 | $39.35 $39.69 |
| Sep 24, 2026 | $39.88 | $39.88 | $39.48 | $39.51 | $-0.32 | -0.80% | 7,637 | $39.60 | $39.48 $39.88 |
| Sep 23, 2026 | $40.03 | $40.10 | $39.81 | $39.83 | $-0.24 | -0.61% | 11,224 | $39.97 | $39.81 $40.10 |
| Sep 22, 2026 | $40.39 | $40.39 | $40.03 | $40.07 | $-0.17 | -0.43% | 10,335 | $40.14 | $40.03 $40.39 |
| Sep 21, 2026 | $40.39 | $40.45 | $40.16 | $40.25 | $-0.05 | -0.12% | 24,084 | $40.28 | $40.16 $40.45 |
| Sep 18, 2026 | $40.73 | $41.06 | $40.29 | $40.29 | $-0.59 | -1.45% | 14,469 | $40.44 | $40.29 $41.06 |
| Sep 17, 2026 | $40.81 | $41.03 | $40.79 | $40.89 | +$0.11 | +0.26% | 16,139 | $40.90 | $40.79 $41.03 |
| Sep 16, 2026 | $41.10 | $41.10 | $40.56 | $40.78 | $-0.55 | -1.34% | 7,915 | $40.93 | $40.56 $41.10 |
| Sep 15, 2026 | $41.22 | $41.54 | $41.22 | $41.33 | +$0.06 | +0.14% | 2,361 | $41.41 | $41.22 $41.54 |
| Sep 14, 2026 | $41.35 | $41.50 | $41.17 | $41.28 | +$0.10 | +0.25% | 6,591 | $41.27 | $41.17 $41.50 |
| Sep 11, 2026 | $41.06 | $41.22 | $41.05 | $41.17 | +$0.35 | +0.85% | 7,727 | $41.16 | $41.05 $41.22 |
| Sep 10, 2026 | $40.86 | $40.95 | $40.83 | $40.83 | $-0.03 | -0.06% | 6,544 | $40.89 | $40.83 $40.95 |
| Sep 9, 2026 | $41.24 | $41.24 | $40.71 | $40.85 | $-0.42 | -1.01% | 10,861 | $40.89 | $40.71 $41.24 |
| Sep 8, 2026 | $41.65 | $41.65 | $41.22 | $41.27 | $-0.47 | -1.12% | 6,071 | $41.37 | $41.22 $41.65 |
| Sep 4, 2026 | $41.78 | $42.00 | $41.70 | $41.74 | $-0.27 | -0.64% | 5,481 | $41.86 | $41.70 $42.00 |
| Sep 3, 2026 | $42.10 | $42.24 | $41.96 | $42.01 | +$0.07 | +0.16% | 2,625 | $42.06 | $41.96 $42.24 |
| Sep 2, 2026 | $41.66 | $42.12 | $41.66 | $41.94 | +$0.42 | +1.01% | 2,989 | $41.86 | $41.66 $42.12 |
| Sep 1, 2026 | $41.56 | $41.66 | $41.50 | $41.52 | +$0.02 | +0.04% | 8,484 | $41.61 | $41.50 $41.66 |
| Aug 31, 2026 | $41.66 | $41.66 | $41.47 | $41.50 | $-0.10 | -0.24% | 5,597 | $41.53 | $41.47 $41.66 |
| Aug 28, 2026 | $41.74 | $41.78 | $41.55 | $41.60 | $-0.10 | -0.23% | 7,326 | $41.61 | $41.55 $41.78 |
| Aug 27, 2026 | $41.57 | $41.85 | $41.57 | $41.70 | $-0.18 | -0.44% | 4,007 | $41.67 | $41.57 $41.85 |
| Aug 26, 2026 | $41.79 | $41.92 | $41.79 | $41.88 | +$0.07 | +0.16% | 6,008 | $41.85 | $41.79 $41.92 |