Stock listing

NYSE Arca:SPDV AAM S&P 500 High Dividend Value ETF Stock

Follow AAM S&P 500 High Dividend Value ETF into a list and get an email when it puts out news.

Share price · AMEX:SPDV

$41.90 USD +0.14 (+0.3%)

Close on Nov 2, 2026

Past 3 months +7.7% · daily closes, Jul 9, 2026 – Nov 2, 2026, adjusted for splits

Day range: $41.80 – $41.98 USDNov 2, 2026
Volume: 3,052 sharesNov 2, 2026
Traded on an average day: $298,138 USDMedian day 6,284 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:SPDV · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$41.90	+0.136	+0.3%	$41.80	$41.98	$41.80	3,052
Fri, Oct 30	$41.76	+0.09	+0.2%	$41.74	$41.77	$41.60	4,863
Thu, Oct 29	$41.67	+0.522	+1.3%	$41.30	$41.67	$41.30	8,245
Wed, Oct 28	$41.15	-0.255	-0.6%	$41.17	$41.31	$41.04	4,024
Tue, Oct 27	$41.40	-0.165	-0.4%	$41.47	$41.50	$41.37	6,035
Mon, Oct 26	$41.57	-0.026	-0.1%	$41.58	$41.67	$41.49	24,709
Fri, Oct 23	$41.59	-0.373	-0.9%	$41.82	$41.82	$41.40	9,479
Thu, Oct 22	$41.97	+0.911	+2.2%	$41.01	$41.97	$41.01	2,397
Wed, Oct 21	$41.05	-0.063	-0.2%	$40.93	$41.09	$40.93	4,887
Tue, Oct 20	$41.12	+0.714	+1.8%	$40.58	$41.13	$40.58	7,946
Mon, Oct 19	$40.40	-0.233	-0.6%	$40.58	$40.58	$40.30	8,097
Fri, Oct 16	$40.64	+0.208	+0.5%	$40.67	$40.67	$40.44	1,286
Thu, Oct 15	$40.43	+0.796	+2.0%	$39.95	$40.52	$39.95	3,380
Wed, Oct 14	$39.63	-0.029	-0.1%	$39.44	$39.64	$39.43	3,708
Tue, Oct 13	$39.66	+0.402	+1.0%	$39.48	$39.75	$39.32	2,289
Mon, Oct 12	$39.26	+0.118	+0.3%	$39.24	$39.34	$39.20	6,284
Fri, Oct 9	$39.14	-0.408	-1.0%	$39.34	$39.34	$39.14	4,200
Thu, Oct 8	$39.55	+0.418	+1.1%	$39.18	$39.59	$39.03	5,100
Wed, Oct 7	$39.13	-0.08	-0.2%	$39.08	$39.33	$39.08	13,200
Tue, Oct 6	$39.21	+0.316	+0.8%	$38.96	$39.34	$38.96	3,200
Mon, Oct 5	$38.89	-0.06	-0.2%	$38.95	$39.02	$38.67	4,400
Fri, Oct 2	$38.95	-0.086	-0.2%	$39.20	$39.20	$38.93	3,000
Thu, Oct 1	$39.04	+0.203	+0.5%	$39.16	$39.16	$38.78	3,800
Wed, Sep 30	$38.84	-0.356	-0.9%	$39.24	$39.24	$38.84	4,800
Tue, Sep 29	$39.19	-0.102	-0.3%	$39.33	$39.40	$39.07	6,300
Mon, Sep 28	$39.30	-0.285	-0.7%	$39.53	$39.53	$39.21	5,900
Fri, Sep 25	$39.58	+0.069	+0.2%	$39.59	$39.69	$39.35	8,139
Thu, Sep 24	$39.51	-0.318	-0.8%	$39.88	$39.88	$39.48	7,636
Wed, Sep 23	$39.83	-0.244	-0.6%	$40.03	$40.10	$39.81	11,223
Tue, Sep 22	$40.07	-0.175	-0.4%	$40.39	$40.39	$40.03	10,335
Mon, Sep 21	$40.25	-0.046	-0.1%	$40.39	$40.45	$40.16	24,083
Fri, Sep 18	$40.29	-0.593	-1.4%	$40.73	$41.06	$40.29	14,469
Thu, Sep 17	$40.89	+0.107	+0.3%	$40.81	$41.03	$40.79	16,138
Wed, Sep 16	$40.78	-0.555	-1.3%	$41.10	$41.10	$40.56	7,914
Tue, Sep 15	$41.33	+0.056	+0.1%	$41.22	$41.54	$41.22	2,360
Mon, Sep 14	$41.28	+0.105	+0.3%	$41.35	$41.50	$41.17	6,591
Fri, Sep 11	$41.17	+0.348	+0.9%	$41.06	$41.22	$41.05	7,726
Thu, Sep 10	$40.83	-0.026	-0.1%	$40.86	$40.95	$40.83	6,544
Wed, Sep 9	$40.85	-0.416	-1.0%	$41.24	$41.24	$40.71	10,861
Tue, Sep 8	$41.27	-0.468	-1.1%	$41.65	$41.65	$41.22	6,070
Fri, Sep 4	$41.74	-0.268	-0.6%	$41.78	$42.00	$41.70	5,480
Thu, Sep 3	$42.01	+0.068	+0.2%	$42.10	$42.24	$41.96	2,624
Wed, Sep 2	$41.94	+0.418	+1.0%	$41.66	$42.12	$41.66	2,988
Tue, Sep 1	$41.52	+0.016	0.0%	$41.56	$41.66	$41.50	8,484
Mon, Aug 31	$41.50	-0.10	-0.2%	$41.66	$41.66	$41.47	5,596
Fri, Aug 28	$41.60	-0.097	-0.2%	$41.74	$41.78	$41.55	7,326
Thu, Aug 27	$41.70	-0.184	-0.4%	$41.57	$41.85	$41.57	4,006
Wed, Aug 26	$41.88	+0.067	+0.2%	$41.79	$41.92	$41.79	6,007
Tue, Aug 25	$41.82	-0.082	-0.2%	$41.77	$41.86	$41.70	18,607
Mon, Aug 24	$41.90	+0.08	+0.2%	$42.03	$42.05	$41.81	6,885
Fri, Aug 21	$41.82	+0.29	+0.7%	$41.76	$41.94	$41.74	7,830
Thu, Aug 20	$41.53	-0.154	-0.4%	$41.57	$41.84	$41.53	12,442
Wed, Aug 19	$41.68	+0.574	+1.4%	$41.28	$41.88	$41.28	6,250
Tue, Aug 18	$41.11	+0.172	+0.4%	$41.10	$41.34	$41.10	4,776
Mon, Aug 17	$40.94	-0.516	-1.2%	$41.29	$41.29	$40.90	9,232
Fri, Aug 14	$41.45	+0.049	+0.1%	$41.45	$41.50	$41.38	4,815
Thu, Aug 13	$41.40	+0.484	+1.2%	$41.04	$41.40	$41.04	7,163
Wed, Aug 12	$40.92	-0.069	-0.2%	$41.00	$41.00	$40.64	8,268
Tue, Aug 11	$40.99	+0.061	+0.1%	$40.94	$41.04	$40.94	2,848
Mon, Aug 10	$40.93	+0.13	+0.3%	$40.81	$40.95	$40.71	3,774
Fri, Aug 7	$40.80	+0.421	+1.0%	$40.70	$40.85	$40.64	1,814
Thu, Aug 6	$40.38	-0.172	-0.4%	$40.67	$40.67	$40.38	6,311
Wed, Aug 5	$40.55	-0.395	-1.0%	$40.75	$40.75	$39.23	8,562
Tue, Aug 4	$40.94	+0.218	+0.5%	$40.55	$40.94	$40.30	17,018
Mon, Aug 3	$40.73	+0.184	+0.5%	$40.77	$40.92	$40.56	11,403

Ticker: NYSE Arca:SPDV
Asset type: ETF
Sector: Financials
Industry: Investment companies & funds
Exchange: NYSE Arca
Currency: USD

AAM S&P 500 High Dividend Value ETF on 6ix

What it is: Exchange-traded fund (ETF)
Sector: Financials
Industry: Investment companies & funds