S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Aam S&P Developed Markets High Dividend Value ETF (DMDV)
Aam S&P Developed Markets High Dividend Value ETF (DMDV) Historical

DMDV Aam S&P Developed Markets High Dividend Value ETF

23.2619

0.1919 (0.83%)

After Hours

Last Updated: 15:15:00

Delayed by 15 minutes

DMDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	23.2619	0.19	0.83%	23.26	23.2619	23.20	487
May 30 2024	23.07	0.15	0.65%	23.10	23.10	23.07	213
May 29 2024	22.92	-0.36	-1.53%	22.99	22.99	22.92	138
May 28 2024	23.2755	0.13	0.54%	23.42	23.42	23.2755	27
May 24 2024	23.15	0.17	0.72%	23.15	23.15	23.15	121
May 23 2024	22.9835	-0.18	-0.76%	22.97	22.9835	22.97	230
May 22 2024	23.16	-0.33	-1.43%	23.31	23.31	23.16	104
May 21 2024	23.4949	0.05	0.20%	23.50	23.50	23.4949	121
May 20 2024	23.4484	-0.04	-0.17%	23.49	23.53	23.4484	422
May 17 2024	23.4889	0.04	0.15%	23.4889	23.4889	23.4889	23
May 16 2024	23.4535	0.02	0.10%	23.4535	23.4535	23.4535	0
May 15 2024	23.43	0.15	0.64%	23.46	23.46	23.43	196
May 14 2024	23.28	0.25	1.09%	23.32	23.32	23.22	1,289
May 13 2024	23.03	0.13	0.57%	23.15	23.15	23.03	228
May 10 2024	22.90	0.11	0.48%	22.90	22.90	22.90	149
May 09 2024	22.79	0.08	0.35%	22.79	22.79	22.79	103
May 08 2024	22.71	-0.02	-0.07%	22.71	22.71	22.71	8
May 07 2024	22.727	0.12	0.51%	22.80	22.80	22.727	235
May 06 2024	22.6113	0.03	0.14%	22.67	22.67	22.6113	68
May 03 2024	22.5791	0.18	0.80%	22.5791	22.5791	22.5791	39
May 02 2024	22.4002	0.57	2.63%	22.21	22.4002	22.21	191
May 01 2024	21.8257	-0.32	-1.43%	22.14	22.14	21.8257	232
Apr 30 2024	22.143	-0.20	-0.88%	22.39	22.39	22.143	42
Apr 29 2024	22.3401	0.16	0.71%	22.36	22.36	22.3401	131
Apr 26 2024	22.1817	0.01	0.07%	22.39	22.39	22.1817	76
Apr 25 2024	22.1668	-0.11	-0.48%	22.00	22.1668	22.00	211
Apr 24 2024	22.2742	-0.16	-0.72%	22.56	22.56	22.2742	7
Apr 23 2024	22.4368	0.22	0.99%	22.36	22.50	22.36	113
Apr 22 2024	22.217	0.28	1.28%	22.16	22.217	22.16	60
Apr 19 2024	21.9354	0.10	0.48%	21.83	21.9354	21.83	215
Apr 18 2024	21.831	0.02	0.09%	21.831	21.831	21.831	20
Apr 17 2024	21.8104	0.09	0.43%	21.96	21.96	21.8104	12
Apr 16 2024	21.7177	-0.21	-0.97%	21.82	21.82	21.7177	259
Apr 15 2024	21.9308	-0.13	-0.57%	21.9308	21.9308	21.9308	138
Apr 12 2024	22.0566	-0.29	-1.32%	22.16	22.16	22.0566	3
Apr 11 2024	22.3515	0.00	-0.01%	22.3515	22.3515	22.3515	4
Apr 10 2024	22.3538	-0.33	-1.44%	22.38	22.38	22.3538	4
Apr 09 2024	22.6794	0.06	0.28%	22.84	22.84	22.6794	15
Apr 08 2024	22.6156	0.14	0.61%	22.54	22.62	22.54	156
Apr 05 2024	22.4783	0.00	0.01%	22.4447	22.51	22.4447	249
Apr 04 2024	22.4753	-0.10	-0.42%	23.06	23.06	22.4753	30
Apr 03 2024	22.5708	0.11	0.49%	22.21	22.5708	22.21	119
Apr 02 2024	22.4604	-0.15	-0.68%	22.52	22.52	22.4503	492
Apr 01 2024	22.6149	-0.07	-0.33%	22.88	22.88	22.56	892
Mar 28 2024	22.6887	-0.02	-0.10%	22.90	22.90	22.6887	141
Mar 27 2024	22.7116	0.21	0.92%	22.64	22.7116	22.64	35
Mar 26 2024	22.5055	-0.07	-0.31%	22.51	22.60	22.5055	115
Mar 25 2024	22.5748	-0.03	-0.11%	22.77	22.77	22.5748	210
Mar 22 2024	22.5998	-0.04	-0.18%	22.5998	22.5998	22.5998	29
Mar 21 2024	22.6396	-0.05	-0.22%	22.69	22.69	22.6396	965
Mar 20 2024	22.6904	0.19	0.85%	22.69	22.6904	22.69	21
Mar 19 2024	22.4996	0.05	0.22%	22.42	22.4996	22.42	94
Mar 18 2024	22.4509	0.01	0.04%	22.77	22.77	22.3982	1,251
Mar 15 2024	22.4411	0.05	0.20%	22.44	22.4899	22.44	106
Mar 14 2024	22.3957	-0.26	-1.17%	22.38	22.3957	22.38	43
Mar 13 2024	22.6603	-0.01	-0.02%	22.83	22.83	22.6603	108
Mar 12 2024	22.6656	0.12	0.52%	22.87	22.87	22.6656	7
Mar 11 2024	22.549	-0.13	-0.56%	22.80	22.80	22.549	100
Mar 08 2024	22.6758	-0.05	-0.20%	22.6758	22.6758	22.6758	11
Mar 07 2024	22.7215	0.16	0.72%	22.7215	22.7215	22.7215	3
Mar 06 2024	22.56	0.17	0.75%	22.65	22.65	22.56	27
Mar 05 2024	22.3928	-0.02	-0.08%	22.15	22.3928	22.15	39
Mar 04 2024	22.41	-0.19	-0.85%	22.60	22.60	22.41	906

Aam S&P Developed Market...

Smartbe Canadian Quantit...

Technip Energies Nv

CM Hospitalar ON

NLBNPIT20VY7 20240920 11

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions