Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,820.82
+1,415.01(+2.16%)
CMC Crypto 200
1,366.91
-6.93(-0.50%)

AAM S&P Developed Markets High Dividend Value ETF (DMDV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

23.49

+0.04

(+0.15%)

At close: 03:59PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2024	23.45	23.45	23.45	23.45	23.45	-
15 May 2024	23.43	23.43	23.43	23.43	23.43	200
14 May 2024	23.25	23.32	23.22	23.28	23.28	1,300
13 May 2024	23.03	23.03	23.03	23.03	23.03	200
10 May 2024	22.90	22.90	22.90	22.90	22.90	100
09 May 2024	22.79	22.79	22.79	22.79	22.79	100
08 May 2024	22.71	22.71	22.71	22.71	22.71	100
07 May 2024	22.73	22.73	22.73	22.73	22.73	200
06 May 2024	22.61	22.61	22.61	22.61	22.61	100
03 May 2024	22.58	22.58	22.58	22.58	22.58	100
02 May 2024	22.28	22.40	22.28	22.40	22.40	200
01 May 2024	21.83	21.83	21.83	21.83	21.83	200
30 Apr 2024	22.14	22.14	22.14	22.14	22.14	100
29 Apr 2024	22.36	22.36	22.34	22.34	22.34	100
26 Apr 2024	22.18	22.18	22.18	22.18	22.18	100
26 Apr 2024	0.1 Dividend
25 Apr 2024	22.00	22.17	22.00	22.17	22.07	200
24 Apr 2024	22.27	22.27	22.27	22.27	22.17	100
23 Apr 2024	22.50	22.50	22.44	22.44	22.34	100
22 Apr 2024	22.22	22.22	22.22	22.22	22.12	100
19 Apr 2024	21.93	21.93	21.93	21.93	21.84	200
18 Apr 2024	21.83	21.83	21.83	21.83	21.73	100
17 Apr 2024	21.81	21.81	21.81	21.81	21.71	100
16 Apr 2024	21.76	21.76	21.72	21.72	21.62	300
15 Apr 2024	21.93	21.93	21.93	21.93	21.83	100
12 Apr 2024	22.06	22.06	22.06	22.06	21.96	100
11 Apr 2024	22.35	22.35	22.35	22.35	22.25	100
10 Apr 2024	22.35	22.35	22.35	22.35	22.25	100
09 Apr 2024	22.68	22.68	22.68	22.68	22.58	100
08 Apr 2024	22.62	22.62	22.62	22.62	22.51	200
05 Apr 2024	22.44	22.51	22.44	22.48	22.38	200
04 Apr 2024	22.48	22.48	22.48	22.48	22.37	100
03 Apr 2024	22.55	22.57	22.55	22.57	22.47	100
02 Apr 2024	22.51	22.51	22.45	22.46	22.36	500
01 Apr 2024	22.61	22.61	22.56	22.61	22.51	900
28 Mar 2024	22.69	22.69	22.69	22.69	22.59	100
27 Mar 2024	22.71	22.71	22.71	22.71	22.61	100
26 Mar 2024	22.60	22.60	22.51	22.51	22.40	100
26 Mar 2024	0.11 Dividend
25 Mar 2024	22.59	22.59	22.58	22.58	22.36	200
22 Mar 2024	22.60	22.60	22.60	22.60	22.39	100
21 Mar 2024	22.66	22.66	22.64	22.64	22.43	1,000
20 Mar 2024	22.69	22.69	22.69	22.69	22.48	100
19 Mar 2024	22.50	22.50	22.50	22.50	22.29	100
18 Mar 2024	22.40	22.45	22.40	22.45	22.24	1,300
15 Mar 2024	22.49	22.49	22.44	22.44	22.23	100
14 Mar 2024	22.40	22.40	22.40	22.40	22.19	100
13 Mar 2024	22.66	22.66	22.66	22.66	22.45	100
12 Mar 2024	22.67	22.67	22.67	22.67	22.45	100
11 Mar 2024	22.80	22.80	22.55	22.55	22.34	100
08 Mar 2024	22.68	22.68	22.68	22.68	22.46	100
07 Mar 2024	22.72	22.72	22.72	22.72	22.51	100
06 Mar 2024	22.56	22.56	22.56	22.56	22.35	100
05 Mar 2024	22.39	22.39	22.39	22.39	22.18	100
04 Mar 2024	22.53	22.54	22.41	22.41	22.20	1,000
01 Mar 2024	22.60	22.60	22.60	22.60	22.39	300
29 Feb 2024	22.45	22.46	22.45	22.46	22.25	400
28 Feb 2024	22.36	22.36	22.36	22.36	22.15	100
27 Feb 2024	22.46	22.46	22.42	22.43	22.22	1,000
27 Feb 2024	0.11 Dividend
26 Feb 2024	22.52	22.52	22.52	22.52	22.20	100
23 Feb 2024	22.53	22.53	22.53	22.53	22.21	100
22 Feb 2024	22.57	22.57	22.57	22.57	22.25	100
21 Feb 2024	22.43	22.43	22.43	22.43	22.12	100
20 Feb 2024	22.39	22.42	22.39	22.42	22.10	300
16 Feb 2024	22.40	22.43	22.38	22.38	22.06	500
15 Feb 2024	22.39	22.39	22.39	22.39	22.07	100
14 Feb 2024	22.18	22.18	22.18	22.18	21.87	100
13 Feb 2024	21.87	21.87	21.87	21.87	21.56	100
12 Feb 2024	22.18	22.18	22.16	22.16	21.84	300
09 Feb 2024	22.00	22.00	22.00	22.00	21.69	100
08 Feb 2024	22.07	22.07	22.07	22.07	21.75	100
07 Feb 2024	22.17	22.22	22.17	22.19	21.87	900
06 Feb 2024	22.21	22.25	22.15	22.25	21.94	600
05 Feb 2024	22.08	22.08	22.08	22.08	21.76	100
02 Feb 2024	22.41	22.41	22.39	22.39	22.08	1,200
01 Feb 2024	22.58	22.58	22.58	22.58	22.26	100
31 Jan 2024	22.44	22.44	22.44	22.44	22.13	100
30 Jan 2024	22.56	22.56	22.56	22.56	22.24	100
29 Jan 2024	22.62	22.62	22.62	22.62	22.30	100
29 Jan 2024	0.11 Dividend
26 Jan 2024	22.62	22.62	22.62	22.62	22.19	100
25 Jan 2024	22.64	22.64	22.64	22.64	22.21	100
24 Jan 2024	22.55	22.58	22.55	22.58	22.15	300
23 Jan 2024	22.46	22.46	22.46	22.46	22.03	100
22 Jan 2024	22.45	22.45	22.45	22.45	22.02	100
19 Jan 2024	22.46	22.46	22.42	22.42	21.99	300
18 Jan 2024	22.39	22.39	22.39	22.39	21.96	100
17 Jan 2024	22.31	22.31	22.31	22.31	21.89	100
16 Jan 2024	22.60	22.60	22.60	22.60	22.17	100
12 Jan 2024	22.97	22.97	22.81	22.81	22.37	300
11 Jan 2024	22.70	22.70	22.69	22.69	22.26	300
10 Jan 2024	22.70	22.73	22.70	22.73	22.30	200
09 Jan 2024	22.74	22.75	22.71	22.71	22.28	400
08 Jan 2024	22.74	22.91	22.74	22.91	22.48	100
05 Jan 2024	22.75	22.75	22.75	22.75	22.32	100
04 Jan 2024	22.76	22.76	22.72	22.72	22.29	300
03 Jan 2024	22.47	22.60	22.46	22.60	22.17	2,000
02 Jan 2024	22.75	22.75	22.63	22.63	22.20	400
29 Dec 2023	22.78	22.78	22.73	22.73	22.30	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,820.82+1,415.01(+2.16%)

CMC Crypto 2001,366.91-6.93(-0.50%)

AAM S&P Developed Markets High Dividend Value ETF (DMDV)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,820.82
+1,415.01(+2.16%)

CMC Crypto 200
1,366.91
-6.93(-0.50%)