SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	34.83	34.83	34.44	34.52	-	-0.92%	3,407
Sep 26, 2025	34.53	34.84	34.53	34.84	34.84	1.12%	9,306
Sep 25, 2025	34.50	34.61	34.38	34.45	34.45	-0.87%	7,615
Sep 24, 2025	34.76	34.93	34.71	34.76	34.76	0.09%	5,563
Sep 23, 2025	34.58	34.78	34.58	34.73	34.73	0.30%	4,845
Sep 22, 2025	34.55	34.63	34.48	34.62	34.62	-0.04%	11,683
Sep 19, 2025	34.82	34.82	34.56	34.63	34.63	-0.35%	5,653
Sep 18, 2025	34.62	34.77	34.58	34.75	34.75	0.56%	2,656
Sep 17, 2025	34.83	35.00	34.56	34.56	34.56	-0.12%	4,166
Sep 16, 2025	34.63	34.63	34.49	34.60	34.60	0.05%	1,775
Sep 15, 2025	34.79	34.84	34.57	34.59	34.59	-0.59%	4,516
Sep 12, 2025	34.83	34.83	34.79	34.79	34.79	-0.60%	2,558
Sep 11, 2025	34.67	35.00	34.67	35.00	35.00	1.00%	927
Sep 10, 2025	34.51	34.66	34.37	34.66	34.66	0.41%	6,469
Sep 9, 2025	34.49	34.64	34.49	34.51	34.51	-0.11%	3,749
Sep 8, 2025	34.70	34.70	34.32	34.55	34.55	-0.44%	10,291
Sep 5, 2025	34.90	34.90	34.57	34.71	34.71	0.36%	12,906
Sep 4, 2025	34.30	34.58	34.20	34.58	34.58	0.87%	3,961
Sep 3, 2025	34.41	34.41	34.16	34.28	34.28	-0.29%	8,107
Sep 2, 2025	34.39	34.44	34.16	34.38	34.38	-0.59%	11,103
Aug 29, 2025	34.48	34.70	34.48	34.59	34.59	0.28%	2,802
Aug 28, 2025	34.56	34.63	34.22	34.49	34.49	-0.40%	10,520
Aug 27, 2025	34.45	34.68	34.43	34.63	34.52	0.85%	4,783
Aug 26, 2025	34.38	34.41	34.30	34.34	34.23	-0.28%	3,739
Aug 25, 2025	34.59	34.59	34.34	34.43	34.33	-0.50%	2,784
Aug 22, 2025	34.00	34.60	34.00	34.60	34.50	2.36%	3,714
Aug 21, 2025	33.76	33.81	33.68	33.81	33.70	-0.11%	1,117
Aug 20, 2025	33.80	33.84	33.77	33.84	33.74	-0.01%	1,510
Aug 19, 2025	33.70	34.03	33.70	33.85	33.75	0.44%	2,985
Aug 18, 2025	33.72	33.77	33.64	33.70	33.60	0.13%	4,767
Aug 15, 2025	33.73	33.77	33.60	33.66	33.55	-0.10%	5,477
Aug 14, 2025	33.49	33.69	33.49	33.69	33.59	-0.52%	2,146
Aug 13, 2025	33.58	33.87	33.50	33.87	33.77	1.89%	5,162
Aug 12, 2025	32.92	33.24	32.92	33.24	33.14	1.61%	2,895
Aug 11, 2025	32.94	33.20	32.70	32.71	32.61	-0.40%	987
Aug 8, 2025	32.67	32.89	32.67	32.85	32.75	0.63%	1,879
Aug 7, 2025	32.69	32.74	32.61	32.64	32.54	0.18%	2,497
Aug 6, 2025	32.93	32.93	32.58	32.58	32.48	-0.69%	6,262
Aug 5, 2025	32.64	32.81	32.54	32.81	32.71	0.72%	2,973
Aug 4, 2025	32.30	32.60	32.30	32.57	32.48	0.98%	7,876
Aug 1, 2025	32.43	32.43	32.00	32.26	32.16	-1.03%	7,329
Jul 31, 2025	32.88	33.01	32.56	32.59	32.49	-1.04%	7,760
Jul 30, 2025	33.31	33.31	32.90	32.94	32.84	-1.23%	3,967
Jul 29, 2025	33.39	33.43	33.29	33.35	33.14	-0.22%	3,910
Jul 28, 2025	33.65	33.65	33.38	33.42	33.21	-0.64%	2,777
Jul 25, 2025	33.48	33.64	33.48	33.64	33.43	-0.10%	1,916
Jul 24, 2025	33.80	33.89	33.57	33.67	33.46	-1.13%	18,583
Jul 23, 2025	33.81	34.06	33.81	34.06	33.84	1.23%	2,149
Jul 22, 2025	33.16	33.64	33.16	33.64	33.43	1.43%	5,116
Jul 21, 2025	33.34	33.40	33.17	33.17	32.96	-0.11%	1,179