AAM S&P 500 High Dividend Value ETF (SPDV)

SPDV
🏛️ 美国 →
34.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 30.85 31.04 30.85 30.93 0.0M
2021-12-30 30.98 31.01 30.91 30.91 0.0M
2021-12-29 31.00 31.02 30.93 31.02 0.0M
2021-12-28 31.08 31.08 31.00 31.02 0.0M
2021-12-27 30.59 30.91 30.54 30.91 0.0M
2021-12-23 30.44 30.63 30.44 30.55 0.0M
2021-12-22 30.15 30.42 30.14 30.39 0.0M
2021-12-21 29.84 30.29 29.84 30.22 0.0M
2021-12-20 29.82 29.82 29.37 29.66 0.0M
2021-12-17 30.15 30.42 30.15 30.18 0.0M
2021-12-16 30.60 30.77 30.46 30.52 0.0M
2021-12-15 30.06 30.20 29.82 30.20 0.0M
2021-12-14 30.13 30.13 29.96 29.96 0.0M
2021-12-13 29.99 30.11 29.99 30.02 0.0M
2021-12-10 30.25 30.25 30.09 30.21 0.0M
2021-12-09 30.08 30.10 30.02 30.05 0.0M
2021-12-08 30.38 30.38 30.19 30.23 0.0M
2021-12-07 30.31 30.31 29.96 30.11 0.0M
2021-12-06 29.73 30.08 29.73 29.83 0.0M
2021-12-03 29.54 29.54 29.16 29.39 0.0M
2021-12-02 28.67 29.51 28.67 29.29 0.0M
2021-12-01 29.59 29.59 28.58 28.63 0.0M
2021-11-30 29.42 29.42 28.87 28.90 0.0M
2021-11-29 29.72 29.88 29.53 29.72 0.0M
2021-11-26 29.70 29.72 29.48 29.72 0.0M
2021-11-24 30.54 30.58 30.50 30.54 0.0M
2021-11-23 30.56 30.56 30.53 30.55 0.0M
2021-11-22 30.12 30.48 30.12 30.34 0.0M
2021-11-19 30.14 30.14 29.94 29.95 0.0M
2021-11-18 30.27 30.39 30.27 30.35 0.0M
2021-11-17 30.61 30.65 30.49 30.54 0.0M
2021-11-16 30.90 30.90 30.68 30.68 0.0M
2021-11-15 30.82 30.94 30.82 30.94 0.0M
2021-11-12 30.76 30.80 30.72 30.72 0.0M
2021-11-11 30.67 30.82 30.66 30.80 0.0M
2021-11-10 30.68 30.84 30.61 30.61 0.0M
2021-11-09 30.61 30.67 30.56 30.67 0.0M
2021-11-08 30.80 30.80 30.63 30.69 0.0M
2021-11-05 30.81 30.81 30.66 30.67 0.0M
2021-11-04 30.64 30.64 30.28 30.29 0.0M
2021-11-03 30.52 30.67 30.48 30.67 0.0M
2021-11-02 30.44 30.44 30.16 30.25 0.0M
2021-11-01 29.98 30.32 29.98 30.26 0.0M
2021-10-29 30.13 30.17 29.87 29.87 0.0M
2021-10-27 30.49 30.49 30.00 30.00 0.0M
2021-10-26 30.73 30.73 30.56 30.56 0.0M
2021-10-25 30.87 30.87 30.75 30.75 0.0M
2021-10-22 30.76 30.89 30.62 30.71 0.0M
2021-10-21 30.63 30.63 30.51 30.62 0.0M
2021-10-20 30.66 30.93 30.66 30.91 0.0M
2021-10-19 30.51 30.62 30.50 30.59 0.0M
2021-10-18 30.63 30.63 30.53 30.54 0.0M
2021-10-15 30.80 30.88 30.62 30.62 0.0M
2021-10-14 30.38 30.58 30.38 30.58 0.0M
2021-10-13 30.09 30.20 29.82 30.15 0.0M
2021-10-12 30.15 30.22 30.06 30.06 0.0M
2021-10-11 30.30 30.41 30.15 30.15 0.0M
2021-10-08 30.36 30.42 30.22 30.25 0.0M
2021-10-07 30.19 30.43 30.19 30.21 0.0M
2021-10-06 29.91 30.00 29.54 30.00 0.0M
2021-10-05 30.05 30.28 30.05 30.05 0.0M
2021-10-04 30.01 30.10 29.90 30.07 0.0M
2021-10-01 29.80 30.11 29.55 30.01 0.0M
2021-09-30 30.21 30.21 29.62 29.62 0.0M
2021-09-29 30.18 30.35 30.16 30.17 0.0M
2021-09-28 30.29 30.52 30.06 30.06 0.0M
2021-09-27 30.00 30.39 30.00 30.27 0.0M
2021-09-24 29.74 30.00 29.74 29.89 0.0M
2021-09-23 29.57 29.95 29.57 29.77 0.0M
2021-09-22 29.40 29.54 29.38 29.38 0.0M
2021-09-21 29.40 29.40 29.10 29.10 0.0M
2021-09-20 29.33 29.33 28.90 29.24 0.0M
2021-09-17 29.79 29.79 29.69 29.71 0.0M
2021-09-16 30.20 30.20 29.85 29.95 0.0M
2021-09-15 29.75 30.12 29.75 30.12 0.0M
2021-09-14 30.06 30.06 29.56 29.66 0.0M
2021-09-13 29.75 29.98 29.75 29.94 0.0M
2021-09-10 30.04 30.04 29.61 29.61 0.0M
2021-09-09 30.01 30.04 29.86 29.91 0.0M
2021-09-08 30.14 30.14 29.97 30.00 0.0M
2021-09-07 30.43 30.43 30.02 30.02 0.0M
2021-09-03 30.55 30.55 30.31 30.38 0.0M
2021-09-02 30.30 30.50 30.29 30.50 0.0M
2021-09-01 30.45 30.45 30.11 30.17 0.0M
2021-08-31 30.12 30.33 30.12 30.29 0.0M
2021-08-30 30.37 30.37 30.12 30.13 0.0M
2021-08-27 30.04 30.35 30.04 30.26 0.0M
2021-08-26 30.31 30.31 29.95 29.95 0.0M
2021-08-25 30.16 30.35 30.16 30.29 0.0M
2021-08-24 30.00 30.13 29.99 30.08 0.0M
2021-08-23 29.99 30.00 29.86 29.98 0.0M
2021-08-20 29.49 29.78 29.49 29.73 0.0M
2021-08-19 29.53 29.67 29.43 29.45 0.0M
2021-08-18 30.10 30.15 29.80 29.80 0.0M
2021-08-17 30.22 30.22 29.96 30.15 0.0M
2021-08-16 30.46 30.46 30.25 30.40 0.0M
2021-08-13 30.51 30.58 30.45 30.46 0.0M
2021-08-12 30.60 30.60 30.45 30.53 0.0M
2021-08-11 30.26 30.57 30.26 30.57 0.0M
2021-08-10 30.00 30.31 30.00 30.23 0.0M
2021-08-09 30.11 30.11 29.88 30.00 0.0M
2021-08-06 30.02 30.04 30.01 30.04 0.0M
2021-08-05 29.69 29.79 29.69 29.79 0.0M
2021-08-04 29.76 29.76 29.50 29.52 0.0M
2021-08-03 29.76 29.96 29.51 29.96 0.0M
2021-08-02 29.87 30.16 29.74 29.74 0.0M
2021-07-30 30.12 30.12 29.77 29.77 0.0M
2021-07-29 30.04 30.15 29.98 30.04 0.0M
2021-07-28 29.90 29.95 29.69 29.82 0.0M
2021-07-27 29.80 29.89 29.54 29.86 0.0M
2021-07-26 29.74 29.90 29.74 29.86 0.0M
2021-07-23 29.65 29.65 29.43 29.58 0.0M
2021-07-22 29.80 29.80 29.29 29.32 0.0M
2021-07-21 29.56 29.73 29.56 29.61 0.0M
2021-07-20 28.74 29.30 28.74 29.23 0.0M
2021-07-19 29.01 29.01 28.49 28.68 0.0M
2021-07-16 29.79 29.79 29.39 29.39 0.0M
2021-07-15 29.84 29.84 29.73 29.75 0.0M
2021-07-14 29.95 30.02 29.84 29.90 0.0M
2021-07-13 30.22 30.22 29.81 29.81 0.0M
2021-07-12 30.24 30.29 30.02 30.28 0.0M
2021-07-09 30.16 30.22 30.06 30.22 0.0M
2021-07-08 29.68 29.80 29.41 29.65 0.0M
2021-07-07 29.89 30.00 29.78 29.99 0.0M
2021-07-06 30.47 30.47 29.66 29.85 0.0M
2021-07-02 30.50 30.50 30.34 30.43 0.0M
2021-07-01 30.49 30.59 30.42 30.49 0.0M
2021-06-30 30.01 30.27 30.01 30.27 0.0M
2021-06-29 30.32 30.35 30.06 30.08 0.1M
2021-06-28 30.65 30.65 30.15 30.15 0.0M
2021-06-25 30.37 30.58 30.37 30.56 0.0M
2021-06-24 30.16 30.33 30.14 30.30 0.0M
2021-06-23 30.25 30.25 30.10 30.10 0.0M
2021-06-22 30.40 30.40 30.16 30.21 0.0M
2021-06-21 29.90 30.34 29.90 30.31 0.0M
2021-06-18 30.06 30.06 29.64 29.64 0.0M
2021-06-17 30.73 30.73 29.97 30.27 0.0M
2021-06-16 31.04 31.15 30.91 30.96 0.0M
2021-06-15 31.35 31.35 31.19 31.28 0.0M
2021-06-14 32.24 32.24 31.19 31.24 0.0M
2021-06-11 31.77 31.77 31.54 31.62 0.0M
2021-06-10 31.73 31.75 31.51 31.51 0.0M
2021-06-09 32.02 32.02 31.65 31.67 0.0M
2021-06-08 31.55 31.85 31.52 31.81 0.0M
2021-06-07 31.85 31.85 31.65 31.72 0.0M
2021-06-04 31.88 31.88 31.56 31.74 0.0M
2021-06-03 31.55 31.72 31.49 31.72 0.0M
2021-06-02 31.79 31.79 31.41 31.61 0.0M
2021-06-01 31.32 31.53 31.31 31.53 0.0M
2021-05-28 31.42 31.42 31.00 31.09 0.0M
2021-05-27 31.15 31.31 31.10 31.14 0.0M
2021-05-26 31.85 31.85 30.76 30.96 0.0M
2021-05-25 31.63 31.63 30.90 30.91 0.0M
2021-05-24 31.51 32.37 31.31 31.41 0.0M
2021-05-21 31.38 31.38 31.17 31.26 0.0M
2021-05-20 31.03 31.15 31.02 31.15 0.0M
2021-05-19 31.12 31.12 30.54 31.09 0.0M
2021-05-18 31.72 31.72 31.35 31.35 0.0M
2021-05-17 31.96 31.96 31.42 31.71 0.0M
2021-05-14 31.28 31.50 31.21 31.47 0.0M
2021-05-13 30.64 31.07 30.64 31.01 0.0M
2021-05-12 31.24 31.24 30.47 30.50 0.0M
2021-05-11 31.27 31.27 31.00 31.12 0.0M
2021-05-10 31.66 31.96 31.62 31.62 0.0M
2021-05-07 30.99 31.50 30.99 31.45 0.0M
2021-05-06 30.95 31.11 30.79 31.11 0.0M
2021-05-05 30.86 30.86 30.51 30.81 0.0M
2021-05-04 30.36 30.66 30.36 30.66 0.0M
2021-05-03 30.41 30.70 30.30 30.50 0.0M
2021-04-30 29.93 30.25 29.93 30.07 0.0M
2021-04-29 31.17 31.17 30.22 30.33 0.0M
2021-04-28 29.94 30.17 29.87 30.05 0.0M
2021-04-27 30.20 30.20 29.91 30.03 0.0M
2021-04-26 29.87 30.10 29.87 29.95 0.0M
2021-04-23 29.78 29.88 29.70 29.88 0.0M
2021-04-22 29.99 29.99 29.57 29.57 0.0M
2021-04-21 29.90 29.94 29.62 29.89 0.0M
2021-04-20 29.90 29.90 29.33 29.43 0.0M
2021-04-19 29.70 29.75 29.63 29.64 0.0M
2021-04-16 29.76 29.84 29.68 29.78 0.0M
2021-04-15 29.81 29.81 29.43 29.60 0.0M
2021-04-14 29.50 29.69 29.48 29.48 0.0M
2021-04-13 29.43 29.43 29.17 29.29 0.0M
2021-04-12 29.40 29.50 29.39 29.48 0.0M
2021-04-09 29.51 29.51 29.22 29.36 0.0M
2021-04-08 29.52 29.52 29.15 29.23 0.0M
2021-04-07 29.51 29.51 29.27 29.35 0.0M
2021-04-06 29.41 29.43 29.28 29.34 0.0M
2021-04-05 30.00 30.00 29.22 29.33 0.0M
2021-04-01 29.19 29.19 28.89 29.17 0.0M
2021-03-31 29.18 29.18 28.92 28.98 0.0M
2021-03-30 29.05 29.17 29.05 29.10 0.0M
2021-03-29 28.88 29.31 28.88 29.03 0.0M
2021-03-26 29.01 29.31 28.93 29.31 0.0M
2021-03-25 28.50 29.06 28.50 29.02 0.0M
2021-03-24 28.85 28.96 28.49 28.49 0.0M
2021-03-23 29.10 29.10 28.58 28.58 0.0M
2021-03-22 29.41 29.41 29.15 29.35 0.0M
2021-03-19 29.59 29.61 29.19 29.43 0.0M
2021-03-18 29.69 29.98 29.53 29.53 0.0M
2021-03-17 29.49 29.63 29.26 29.61 0.0M
2021-03-16 30.07 30.07 29.54 29.57 0.0M
2021-03-15 30.09 30.09 29.65 29.96 0.0M
2021-03-12 29.63 29.80 29.63 29.80 0.0M
2021-03-11 29.50 29.67 29.39 29.41 0.0M
2021-03-10 28.92 29.45 28.92 29.38 0.0M
2021-03-09 29.35 29.35 28.94 28.94 0.0M
2021-03-08 28.92 29.50 28.80 29.36 0.0M
2021-03-05 28.33 28.58 27.75 28.58 0.0M
2021-03-04 28.36 28.36 27.61 27.82 0.0M
2021-03-03 28.11 28.46 27.95 28.25 0.0M
2021-03-02 27.95 28.03 27.88 27.89 0.0M
2021-03-01 27.74 28.06 27.74 27.88 0.0M
2021-02-26 27.69 27.69 27.13 27.37 0.0M
2021-02-25 28.03 28.29 27.61 27.61 0.0M
2021-02-24 27.78 28.23 27.78 28.19 0.0M
2021-02-23 27.68 27.78 27.44 27.78 0.0M
2021-02-22 27.22 27.73 26.96 27.64 0.0M
2021-02-19 26.96 27.16 26.96 27.10 0.0M
2021-02-18 26.92 26.94 26.75 26.79 0.0M
2021-02-17 26.91 26.96 26.79 26.96 0.0M
2021-02-16 26.99 26.99 26.85 26.85 0.0M
2021-02-12 26.60 26.83 26.60 26.83 0.0M
2021-02-11 26.71 26.83 26.51 26.67 0.0M
2021-02-10 26.82 26.91 26.71 26.74 0.0M
2021-02-09 26.75 26.76 26.59 26.72 0.0M
2021-02-08 26.37 26.59 26.37 26.59 0.0M
2021-02-05 26.23 26.27 26.17 26.17 0.0M
2021-02-04 25.84 26.03 25.84 26.01 0.0M
2021-02-03 25.50 25.75 25.46 25.75 0.0M
2021-02-02 25.45 25.58 25.44 25.44 0.0M
2021-02-01 25.25 25.36 25.01 25.32 0.0M
2021-01-29 25.50 25.69 25.11 25.11 0.0M
2021-01-28 26.00 26.00 25.68 25.68 0.0M
2021-01-27 25.81 26.02 25.81 25.86 0.0M
2021-01-26 25.98 26.16 25.86 26.15 0.0M
2021-01-25 25.61 25.95 25.60 25.84 0.0M
2021-01-22 25.61 25.79 25.41 25.79 0.0M
2021-01-21 25.77 25.84 25.77 25.82 0.0M
2021-01-20 25.77 25.82 25.73 25.82 0.0M
2021-01-19 25.93 25.93 25.73 25.75 0.0M
2021-01-15 25.85 25.88 25.85 25.88 0.0M
2021-01-14 25.85 26.16 25.79 26.05 0.0M
2021-01-13 25.73 25.76 25.59 25.74 0.0M
2021-01-12 25.43 25.73 25.39 25.73 0.0M
2021-01-11 25.17 25.40 25.17 25.39 0.0M
2021-01-08 25.52 25.52 25.27 25.29 0.0M
2021-01-07 25.42 25.49 25.32 25.32 0.0M
2021-01-06 24.72 25.39 24.72 25.30 0.0M
2021-01-05 24.30 24.53 24.30 24.49 0.0M
2021-01-04 24.82 24.82 24.16 24.29 0.0M