SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.58	33.87	33.50	33.87	33.87	1.89%	5,162
Aug 12, 2025	32.92	33.24	32.92	33.24	33.24	1.61%	2,895
Aug 11, 2025	32.94	33.20	32.70	32.71	32.71	-0.40%	987
Aug 8, 2025	32.67	32.89	32.67	32.85	32.85	0.63%	1,879
Aug 7, 2025	32.69	32.74	32.61	32.64	32.64	0.18%	2,497
Aug 6, 2025	32.93	32.93	32.58	32.58	32.58	-0.69%	6,262
Aug 5, 2025	32.64	32.81	32.54	32.81	32.81	0.72%	2,973
Aug 4, 2025	32.30	32.60	32.30	32.57	32.57	0.98%	7,876
Aug 1, 2025	32.43	32.43	32.00	32.26	32.26	-1.03%	7,329
Jul 31, 2025	32.88	33.01	32.56	32.59	32.59	-1.04%	7,760
Jul 30, 2025	33.31	33.31	32.90	32.94	32.94	-1.23%	3,967
Jul 29, 2025	33.39	33.43	33.29	33.35	33.24	-0.22%	3,910
Jul 28, 2025	33.65	33.65	33.38	33.42	33.31	-0.64%	2,777
Jul 25, 2025	33.48	33.64	33.48	33.64	33.53	-0.10%	1,916
Jul 24, 2025	33.80	33.89	33.57	33.67	33.56	-1.13%	18,583
Jul 23, 2025	33.81	34.06	33.81	34.06	33.95	1.23%	2,149
Jul 22, 2025	33.16	33.64	33.16	33.64	33.54	1.43%	5,116
Jul 21, 2025	33.34	33.40	33.17	33.17	33.06	-0.11%	1,179
Jul 18, 2025	33.21	33.35	33.16	33.21	33.10	0.69%	2,458
Jul 17, 2025	33.01	33.01	32.82	32.98	32.87	0.36%	4,038
Jul 16, 2025	32.86	32.95	32.62	32.86	32.76	0.05%	5,002
Jul 15, 2025	33.24	33.24	32.85	32.85	32.74	-1.44%	2,221
Jul 14, 2025	33.21	33.33	33.18	33.33	33.22	-0.19%	1,777
Jul 11, 2025	33.42	33.42	33.29	33.39	33.28	-0.57%	4,160
Jul 10, 2025	33.27	33.75	33.27	33.58	33.48	0.62%	1,045
Jul 9, 2025	33.43	33.43	33.23	33.37	33.27	0.12%	4,751
Jul 8, 2025	33.14	33.39	33.14	33.34	33.23	0.68%	2,198
Jul 7, 2025	33.27	33.44	33.02	33.11	33.00	-0.89%	7,684
Jul 3, 2025	33.46	33.46	33.33	33.41	33.30	0.54%	2,758
Jul 2, 2025	33.00	33.23	32.98	33.23	33.12	0.84%	4,480
Jul 1, 2025	32.42	33.15	32.42	32.95	32.85	1.58%	4,232
Jun 30, 2025	32.37	32.44	32.30	32.44	32.34	0.37%	14,597
Jun 27, 2025	32.35	32.40	32.13	32.32	32.22	-0.01%	2,027
Jun 26, 2025	32.08	32.32	32.08	32.32	32.11	0.97%	2,196
Jun 25, 2025	32.20	32.20	32.01	32.01	31.80	-1.14%	2,726
Jun 24, 2025	32.25	32.41	32.25	32.38	32.17	0.50%	27,331
Jun 23, 2025	32.13	32.22	31.87	32.22	32.01	0.42%	18,499
Jun 20, 2025	32.14	32.19	32.01	32.08	31.87	0.34%	3,856
Jun 18, 2025	31.99	32.14	31.98	31.98	31.77	-0.01%	19,136
Jun 17, 2025	32.20	32.21	31.94	31.98	31.77	-0.91%	6,785
Jun 16, 2025	32.24	32.28	32.18	32.27	32.06	0.78%	3,082
Jun 13, 2025	32.19	32.28	32.02	32.02	31.81	-0.73%	5,979
Jun 12, 2025	32.07	32.29	32.07	32.26	32.05	0.14%	5,631
Jun 11, 2025	32.29	32.31	32.21	32.21	32.00	-0.11%	3,683
Jun 10, 2025	32.02	32.40	32.02	32.25	32.04	0.83%	8,764
Jun 9, 2025	31.91	32.15	31.91	31.98	31.77	0.51%	2,609
Jun 6, 2025	31.68	31.84	31.68	31.82	31.61	1.18%	4,260
Jun 5, 2025	31.50	31.60	31.40	31.45	31.24	-0.43%	3,086
Jun 4, 2025	31.79	31.79	31.56	31.59	31.38	-0.62%	5,584
Jun 3, 2025	31.49	31.78	31.40	31.78	31.58	0.81%	4,854