Australia markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.30+0.09 (+0.41%)
At close: 03:59PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202422.3522.3522.3022.3022.301,800
17 June 202422.2022.2122.2022.2122.211,100
14 June 202422.2022.2022.2022.2022.20100
13 June 202422.3322.3322.3322.3322.33300
12 June 202422.6322.6322.6322.6322.63100
11 June 202422.5622.5622.5622.5622.56100
10 June 202422.9422.9422.9422.9422.94100
07 June 202422.9922.9922.9922.9922.99100
06 June 202423.3123.3123.3123.3123.31100
05 June 202423.3323.3323.2823.2823.28200
04 June 202423.2623.3623.2623.2723.271,400
03 June 202423.3423.3423.3423.3423.34300
31 May 202423.2023.2623.2023.2623.26500
30 May 202423.0723.0723.0723.0723.07200
30 May 20240.1 Dividend
29 May 202422.9222.9222.9222.9222.82100
28 May 202423.2823.2823.2823.2823.17100
24 May 202423.1523.1523.1523.1523.05100
23 May 202422.9722.9822.9722.9822.88300
22 May 202423.1623.1623.1623.1623.06100
21 May 202423.5023.5023.5023.5023.39100
20 May 202423.5323.5323.4523.4523.35400
17 May 202423.4923.4923.4923.4923.39100
16 May 202423.4523.4523.4523.4523.35-
15 May 202423.4323.4323.4323.4323.33200
14 May 202423.2523.3223.2223.2823.181,300
13 May 202423.0323.0323.0323.0322.93200
10 May 202422.9022.9022.9022.9022.80100
09 May 202422.7922.7922.7922.7922.69100
08 May 202422.7122.7122.7122.7122.61100
07 May 202422.7322.7322.7322.7322.63200
06 May 202422.6122.6122.6122.6122.51100
03 May 202422.5822.5822.5822.5822.48100
02 May 202422.2822.4022.2822.4022.30200
01 May 202421.8321.8321.8321.8321.73200
30 Apr 202422.1422.1422.1422.1422.05100
29 Apr 202422.3622.3622.3422.3422.24100
26 Apr 202422.1822.1822.1822.1822.09100
26 Apr 20240.1 Dividend
25 Apr 202422.0022.1722.0022.1721.97200
24 Apr 202422.2722.2722.2722.2722.08100
23 Apr 202422.5022.5022.4422.4422.24100
22 Apr 202422.2222.2222.2222.2222.02100
19 Apr 202421.9321.9321.9321.9321.74200
18 Apr 202421.8321.8321.8321.8321.64100
17 Apr 202421.8121.8121.8121.8121.62100
16 Apr 202421.7621.7621.7221.7221.53300
15 Apr 202421.9321.9321.9321.9321.74100
12 Apr 202422.0622.0622.0622.0621.86100
11 Apr 202422.3522.3522.3522.3522.15100
10 Apr 202422.3522.3522.3522.3522.16100
09 Apr 202422.6822.6822.6822.6822.48100
08 Apr 202422.6222.6222.6222.6222.42200
05 Apr 202422.4422.5122.4422.4822.28200
04 Apr 202422.4822.4822.4822.4822.28100
03 Apr 202422.5522.5722.5522.5722.37100
02 Apr 202422.5122.5122.4522.4622.26500
01 Apr 202422.6122.6122.5622.6122.41900
28 Mar 202422.6922.6922.6922.6922.49100
27 Mar 202422.7122.7122.7122.7122.51100
26 Mar 202422.6022.6022.5122.5122.31100
26 Mar 20240.11 Dividend
25 Mar 202422.5922.5922.5822.5822.27200
22 Mar 202422.6022.6022.6022.6022.29100
21 Mar 202422.6622.6622.6422.6422.331,000
20 Mar 202422.6922.6922.6922.6922.38100
19 Mar 202422.5022.5022.5022.5022.19100
18 Mar 202422.4022.4522.4022.4522.141,300
15 Mar 202422.4922.4922.4422.4422.13100
14 Mar 202422.4022.4022.4022.4022.09100
13 Mar 202422.6622.6622.6622.6622.35100
12 Mar 202422.6722.6722.6722.6722.36100
11 Mar 202422.8022.8022.5522.5522.24100
08 Mar 202422.6822.6822.6822.6822.37100
07 Mar 202422.7222.7222.7222.7222.41100
06 Mar 202422.5622.5622.5622.5622.25100
05 Mar 202422.3922.3922.3922.3922.09100
04 Mar 202422.5322.5422.4122.4122.101,000
01 Mar 202422.6022.6022.6022.6022.29300
29 Feb 202422.4522.4622.4522.4622.15400
28 Feb 202422.3622.3622.3622.3622.05100
27 Feb 202422.4622.4622.4222.4322.131,000
27 Feb 20240.11 Dividend
26 Feb 202422.5222.5222.5222.5222.10100
23 Feb 202422.5322.5322.5322.5322.11100
22 Feb 202422.5722.5722.5722.5722.15100
21 Feb 202422.4322.4322.4322.4322.02100
20 Feb 202422.3922.4222.3922.4222.00300
16 Feb 202422.4022.4322.3822.3821.96500
15 Feb 202422.3922.3922.3922.3921.98100
14 Feb 202422.1822.1822.1822.1821.77100
13 Feb 202421.8721.8721.8721.8721.47100
12 Feb 202422.1822.1822.1622.1621.75300
09 Feb 202422.0022.0022.0022.0021.59100
08 Feb 202422.0722.0722.0722.0721.66100
07 Feb 202422.1722.2222.1722.1921.78900
06 Feb 202422.2122.2522.1522.2521.84600
05 Feb 202422.0822.0822.0822.0821.67100
02 Feb 202422.4122.4122.3922.3921.981,200
01 Feb 202422.5822.5822.5822.5822.16100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...