NYSE Arca · SPDV · ETF
AAM S&P 500 High Dividend Value ETF (SPDV) ETF price history
Every NYSE Arca trading session of AAM S&P 500 High Dividend Value ETF from Nov 29, 2017 to Sep 28, 2026: 2,218 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPDV adjusted close, 2017 to 2026
- $42.01
- All time high, 2026
- $42.24
- 52 week high, $32.32 low
- 2,218
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SPDV key facts
- AAM S&P 500 High Dividend Value ETF (SPDV) closed at $39.29 on Sep 28, 2026 on NYSE Arca.
- SPDV's all time high close is $42.01, set on Sep 3, 2026; its all time low close is $12.10 on Mar 23, 2020.
- SPDV's 52 week range is $32.32 to $42.24.
- SPDV returned +16.2% over the year to Sep 28, 2026 and +56.5% over five years.
- Since Nov 29, 2017 SPDV returned +114%, +9.0% a year compounded.
- SPDV's deepest drawdown was -43.8% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 2,218 daily sessions of SPDV history from Nov 29, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPDV price chart, 2017 to 2026
SPDV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +0.6% |
| 6 months | +7.0% |
| Year to date | +14.5% |
| 1 year | +16.2% |
| 3 years | +59.9% |
| 5 years | +56.5% |
| 10 years | n/a |
| Since Nov 29, 2017 | +113.9% |
| Compound annual growth, 8.8 years | +9.0% |
SPDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.01 on Sep 3, 2026
- All time low close
- $12.10 on Mar 23, 2020
- 52 week high
- $42.24 on Sep 3, 2026
- 52 week low
- $32.32 on Nov 20, 2025
- Deepest drawdown
- -43.8% from Jan 17, 2020 to Mar 23, 2020, recovered Feb 8, 2021
- Best single session
- +10.6% on Mar 24, 2020
- Worst single session
- -11.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 12.1%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2017
- 2.1×
- Best calendar year
- 2021, +30%
- Worst calendar year
- 2018, -7%
SPDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 29, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.18 | $42.24 | $34.05 | $39.29 | +15.3% | 1.6M | 185 |
| 2025 | $30.96 | $34.75 | $26.52 | $34.08 | +10.9% | 1.8M | 250 |
| 2024 | $26.84 | $33.09 | $25.98 | $30.73 | +14.4% | 1.2M | 252 |
| 2023 | $25.58 | $27.25 | $22.84 | $26.86 | +5.5% | 2.4M | 250 |
| 2022 | $26.25 | $28.39 | $21.98 | $25.47 | -2.3% | 2.7M | 251 |
| 2021 | $20.25 | $26.73 | $19.71 | $26.07 | +29.5% | 2.2M | 252 |
| 2020 | $21.42 | $21.64 | $11.97 | $20.12 | -6.1% | 2.7M | 253 |
| 2019 | $17.62 | $21.55 | $17.60 | $21.43 | +20.5% | 1.7M | 252 |
| 2018 | $19.13 | $20.83 | $16.85 | $17.79 | -6.6% | 1.6M | 251 |
| 2017 | $18.20 | $19.09 | $18.20 | $19.04 | n/a | 55.7K | 22 |
SPDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.29 | -5.3% |
| August 2026 | $41.50 | +2.4% |
| July 2026 | $40.54 | +5.2% |
| June 2026 | $38.54 | -1.6% |
| May 2026 | $39.16 | +2.8% |
| April 2026 | $38.10 | +3.2% |
| March 2026 | $36.92 | -2.7% |
| February 2026 | $37.93 | +5.4% |
| January 2026 | $35.97 | +5.5% |
| December 2025 | $34.08 | +0.5% |
| November 2025 | $33.92 | +1.9% |
| October 2025 | $33.29 | -1.6% |
About the SPDV data
Daily bars. 2,218 sessions from Nov 29, 2017 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPCF ProShares Ultra SpaceX
- SPD Simplify US Equity PLUS Downside Convexity ETF
- SPDG State Street SPDR Portfolio S&P Sector Neutral Dividend ETF
- SPDN Direxion Daily S&P 500 Bear 1X ETF
- SPDW State Street SPDR Portfolio Developed World ex-US ETF
- SPEM State Street SPDR Portfolio Emerging Markets ETF
- SPEU State Street SPDR Portfolio Europe ETF
- SPFF Global X SuperIncome Preferred ETF
Common questions
SPDV share price history
