AAM S&P Developed Markets High Dividend Value (DMDV) Historical Stock Data
22.26 ↑0.08 (0.36%)
As of February 2, 2023, 1:42pm EST.
Historical Data
In the past 30 trading days, DMDV is up 0.34% a day on average. There have been 25 days where AAM S&P Developed Markets High Dividend Value closed green and 5 days where DMDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 20.06 | 22.18 | ↑$2.12 (10.57%) | 20.06 | 22.18 | 830 |
| 2023-01-31 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 7 |
| 2023-01-30 | 21.81 | 21.81 | ↑$0.00 (0.00%) | 21.81 | 21.81 | 5 |
| 2023-01-27 | 21.94 | 22.06 | ↑$0.12 (0.53%) | 21.94 | 22.06 | 254 |
| 2023-01-26 | 22.04 | 22.04 | ↑$0.00 (0.00%) | 22.04 | 22.04 | 12 |
| 2023-01-25 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.08 | 22.08 | 209 |
| 2023-01-24 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.08 | 22.08 | 11 |
| 2023-01-23 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.08 | 22.08 | 19 |
| 2023-01-20 | 21.97 | 21.97 | ↑$0.00 (0.00%) | 21.97 | 21.97 | 129 |
| 2023-01-19 | 21.79 | 21.79 | ↑$0.00 (0.00%) | 21.79 | 21.79 | 23 |
| 2023-01-18 | 21.74 | 21.75 | ↑$0.01 (0.06%) | 21.73 | 21.75 | 213 |
| 2023-01-17 | 21.84 | 21.84 | ↑$0.00 (0.00%) | 21.84 | 21.84 | 149 |
| 2023-01-13 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.87 | 21.87 | 2 |
| 2023-01-12 | 21.98 | 21.90 | ↓$0.08 (-0.38%) | 21.54 | 21.98 | 1.27K |
| 2023-01-11 | 21.53 | 21.52 | ↓$0.01 (-0.05%) | 21.52 | 21.53 | 543 |
| 2023-01-10 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.38 | 32 |
| 2023-01-09 | 21.46 | 21.33 | ↓$0.13 (-0.62%) | 21.33 | 21.49 | 500 |
| 2023-01-06 | 21.27 | 21.29 | ↑$0.02 (0.08%) | 21.27 | 21.29 | 131 |
| 2023-01-05 | 20.79 | 20.79 | ↑$0.00 (0.00%) | 20.79 | 20.79 | 38 |
| 2023-01-04 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.96 | 20.96 | 17 |
| 2023-01-03 | 20.68 | 20.69 | ↑$0.01 (0.06%) | 20.65 | 20.73 | 549 |
| 2022-12-30 | 20.61 | 20.61 | ↑$0.00 (0.00%) | 20.61 | 20.61 | 6 |
| 2022-12-29 | 20.74 | 20.74 | ↑$0.00 (0.00%) | 20.74 | 20.74 | 12 |
| 2022-12-28 | 20.62 | 20.54 | ↓$0.08 (-0.37%) | 20.54 | 20.62 | 216 |
| 2022-12-27 | 20.79 | 20.75 | ↓$0.04 (-0.19%) | 20.75 | 20.79 | 119 |
| 2022-12-23 | 20.70 | 20.70 | ↑$0.00 (0.00%) | 20.70 | 20.70 | 40 |
| 2022-12-22 | 20.52 | 20.58 | ↑$0.06 (0.29%) | 20.52 | 20.58 | 302 |
| 2022-12-21 | 20.61 | 20.68 | ↑$0.07 (0.33%) | 20.56 | 20.68 | 1.63K |
| 2022-12-20 | 20.42 | 20.42 | ↑$0.00 (0.00%) | 20.42 | 20.42 | 39 |
| 2022-12-19 | 20.29 | 20.29 | ↑$0.00 (0.00%) | 20.29 | 20.29 | 10 |
Create an account or log in to view more rows.
$DMDV has just been halted from trading.
$DMDV good place to average up
$DMDV not worrying
$DMDV Exciting times ahead people.
$DMDV It’s that TIME!! To Double down!
$DMDV cover that shit
$DMDV today feels different to the moon
$DMDV Momentum is building...
$DMDV bought more
$DMDV oversold