Dados Históricos AAM S&P 500 High Dividend Value ETF - SPDV | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.94	2.77367955149	33.89	34.83	33.64	2774	34.04598472	SP
4	1.21	3.5990481856	33.62	34.83	32.9	2913	33.69312019	SP
12	2.3	7.07039655702	32.53	34.83	31.191	3213	33.21538261	SP
26	4.52	14.9125701089	30.31	34.83	29.4122	3649	31.64013929	SP
52	7.81	28.9045151739	27.02	34.83	26.95	4990	30.24195253	SP
156	4.71	15.6374501992	30.12	34.83	25.31	8372	29.39801907	SP
260	7.68	28.2872928177	27.15	34.83	15.2092	8867	27.49127694	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732318200	34.83	0.23	0.68	34.63	34.89	34.63	6055
1732231800	34.5952	0.53	1.56	34.16	34.64	34.16	2020
1732145400	34.065	0.16	0.48	33.98	34.065	33.85	4524
1732059000	33.9035	-0.1	-0.30	33.73	33.93	33.7	2576
1731972600	34.0045	0.19	0.58	33.88	34.1	33.88	1504
1731713400	33.81	-0.14	-0.41	33.89	34.03	33.64	3246
1731627000	33.95	-0	-0.00	34.08	34.24	33.91	1874
1731540600	33.9516	0.02	0.07	33.98	34.0611	33.89	4416
1731454200	33.9278	-0.37	-1.09	34.22	34.38	33.8	3881
1731367800	34.3002	0.11	0.32	34.37	34.48	34.3002	2218
1731108600	34.1901	0.04	0.11	34.18	34.1901	34.12	569
1731022200	34.1542	0.06	0.16	34.25	34.26	34.1542	4262
1730935800	34.0986	0.75	2.26	34.04	34.0986	33.91	3044
1730849400	33.3444	0.38	1.15	32.93	33.3444	32.93	2328
1730763000	32.9656	0.03	0.08	32.92	33.17	32.9	2296
1730500200	32.9398	-0.26	-0.78	33.259999	33.259999	32.9398	2879
1730413800	33.2	0.06	0.19	33.24	33.299999	33.13	5321
1730327400	33.137999	-0.06	-0.19	33.03	33.28	33.03	4047
1730241000	33.2	-0.36	-1.07	33.31	33.31	33.14	2359
1730154600	33.558	0.3	0.90	33.31	33.58	33.31	1867
1729895400	33.257199	-0.18	-0.53	33.62	33.66	33.257199	3027
1729809000	33.4345	-0.06	-0.19	33.57	33.57	33.39	1970
1729722600	33.4973	-0.04	-0.12	33.369999	33.62	33.369999	2800
1729636200	33.535899	-0.14	-0.43	33.509999	33.554	33.36	3142
1729549800	33.68	-0.38	-1.11	34.03	34.0383	33.6501	2834
1729290600	34.0577	0.02	0.07	33.99	34.18	33.91	6563
1729204200	34.0344	-0.12	-0.34	34.18	34.18	33.99	4647
1729117800	34.1504	0.3	0.90	33.92	34.1504	33.92	1489
1729031400	33.8455	-0.1	-0.31	33.89	34.1309	33.8455	2018
1728945000	33.95	0.26	0.76	33.69	33.95	33.69	1532
1728685800	33.6942	0.29	0.88	33.43	33.6942	33.43	642
1728599400	33.399299	-0.06	-0.18	33.46	33.47	33.344865	2242
1728513000	33.460099	0.14	0.41	33.299999	33.460099	33.29	1644
1728426600	33.3234	-0.13	-0.39	33.439999	33.439999	33.15	5950
1728340200	33.454099	-0.32	-0.94	33.71	33.71	33.348999	1919
1728081000	33.7715	0.37	1.10	33.54	33.78	33.54	8385
1727994600	33.4057	-0.02	-0.06	33.34	33.461436	33.33	3258
1727908200	33.4242	-0.11	-0.32	33.439999	33.5088	33.4242	3623
1727821800	33.53	-0.02	-0.07	33.5	33.53	33.3299	2998
1727735400	33.5524	0.08	0.25	33.47	33.5524	33.325	2032
1727476200	33.4697	0.08	0.24	33.39	33.57	33.39	2675
1727389800	33.39	0.33	0.99	33.189999	33.39	33.189999	11201
1727303400	33.062199	-0.21	-0.63	33.34	33.34	33.062199	1070
1727217000	33.271299	0.12	0.37	33.229999	33.33	33.18	1954
1727130600	33.15	0.28	0.87	32.97	33.15	32.93	1443
1726871400	32.865499	-0.15	-0.47	32.909999	32.909999	32.68	1324
1726785000	33.02	0.36	1.10	33.06	33.06	32.84	4262
1726698600	32.6603	0.1	0.32	32.65	32.86	32.6398	2795
1726612200	32.5567	0.07	0.21	32.65	32.72	32.53	2331
1726525800	32.49	0.24	0.74	32.439999	32.549999	32.3511	3794
1726266600	32.25	0.37	1.18	31.99	32.25	31.99	3086
1726180200	31.8752	0.18	0.58	31.7	31.9	31.55	8252
1726093800	31.691	0	0.00	31.64	31.7	31.191	11450
1726007400	31.6896	-0.11	-0.33	31.84	31.84	31.625	376
1725921000	31.7952	0.23	0.74	31.67	31.95	31.67	5068
1725661800	31.5628	-0.35	-1.11	31.98	31.98	31.55	2018
1725575400	31.9166	-0.26	-0.82	32.25	32.25	31.9166	758
1725489000	32.1809	-0.16	-0.49	32.33	32.43	32.13	1970
1725402600	32.34	-0.34	-1.04	32.56	32.57	32.2079	3000
1725057000	32.68	0.29	0.88	32.53	32.68	32.409999	2794
1724970600	32.394199	0.08	0.25	32.39	32.5	32.34	1083
1724884200	32.312199	-0.1	-0.32	32.33	32.439999	32.241999	3281
1724797800	32.4161	-0.06	-0.19	32.4	32.4399	32.299999	3161
1724711400	32.4776	0.08	0.23	32.54	32.61	32.45	1008
1724452200	32.402	0.59	1.85	31.96	32.402	31.96	783

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

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

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

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

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

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo