SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	32.44	32.56	32.25	32.47	32.47	-0.19%	4,120
Mar 31, 2025	32.01	32.61	32.01	32.53	32.53	0.97%	3,391
Mar 28, 2025	32.46	32.46	32.20	32.22	32.22	-1.33%	1,636
Mar 27, 2025	32.58	32.68	32.58	32.65	32.54	-0.20%	1,147
Mar 26, 2025	32.59	32.79	32.59	32.72	32.61	0.70%	8,256
Mar 25, 2025	32.61	32.61	32.49	32.49	32.38	-0.68%	3,114
Mar 24, 2025	32.75	32.75	32.52	32.71	32.60	1.16%	6,496
Mar 21, 2025	32.41	32.42	32.22	32.34	32.23	-0.76%	2,646
Mar 20, 2025	32.53	32.59	32.42	32.59	32.48	-0.40%	4,047
Mar 19, 2025	32.62	32.72	32.56	32.72	32.61	0.28%	2,754
Mar 18, 2025	32.65	32.65	32.54	32.63	32.52	-0.28%	1,921
Mar 17, 2025	32.51	32.80	32.51	32.72	32.61	1.31%	11,389
Mar 14, 2025	31.95	32.31	31.95	32.30	32.19	1.65%	4,708
Mar 13, 2025	32.11	32.25	31.73	31.77	31.67	-1.06%	8,405
Mar 12, 2025	32.40	32.40	32.00	32.12	32.01	-0.89%	16,500
Mar 11, 2025	32.97	32.97	32.25	32.40	32.29	-2.01%	7,507
Mar 10, 2025	33.01	33.51	33.01	33.07	32.96	-0.49%	1,449
Mar 7, 2025	32.64	33.25	32.64	33.23	33.12	1.57%	3,412
Mar 6, 2025	32.51	32.78	32.45	32.72	32.61	-0.22%	13,882
Mar 5, 2025	32.47	32.87	32.39	32.79	32.68	0.91%	21,605
Mar 4, 2025	32.88	32.88	32.49	32.49	32.38	-1.74%	7,904
Mar 3, 2025	33.57	33.68	32.95	33.07	32.96	-1.02%	4,637
Feb 28, 2025	33.17	33.41	33.10	33.41	33.30	0.67%	2,342
Feb 27, 2025	33.38	33.48	33.19	33.19	33.08	-1.22%	5,992
Feb 26, 2025	33.77	33.86	33.50	33.60	33.37	-0.46%	12,270
Feb 25, 2025	33.75	33.81	33.72	33.76	33.53	0.33%	5,319
Feb 24, 2025	33.60	33.70	33.59	33.65	33.42	0.15%	5,049
Feb 21, 2025	33.75	33.75	33.50	33.60	33.37	-0.65%	8,547
Feb 20, 2025	33.63	33.82	33.61	33.82	33.59	0.47%	1,081
Feb 19, 2025	33.66	33.66	33.66	33.66	33.43	0.04%	981
Feb 18, 2025	33.42	33.65	33.35	33.64	33.42	0.81%	8,421
Feb 14, 2025	33.35	33.55	33.35	33.37	33.15	0.33%	6,866
Feb 13, 2025	33.05	33.26	32.97	33.26	33.04	1.05%	5,284
Feb 12, 2025	32.94	33.02	32.87	32.92	32.69	-0.68%	3,744
Feb 11, 2025	32.92	33.21	32.90	33.14	32.92	0.54%	16,079
Feb 10, 2025	33.01	33.06	32.86	32.96	32.74	0.32%	21,715
Feb 7, 2025	33.06	33.08	32.86	32.86	32.64	-0.28%	7,626
Feb 6, 2025	33.16	33.16	32.88	32.95	32.73	-1.05%	7,760
Feb 5, 2025	33.33	33.39	33.15	33.30	33.08	-0.50%	4,965
Feb 4, 2025	33.26	33.53	33.26	33.47	33.25	0.48%	11,627
Feb 3, 2025	33.16	33.49	32.90	33.31	33.09	-0.91%	7,849
Jan 31, 2025	33.95	33.99	33.62	33.62	33.39	-0.93%	17,297
Jan 30, 2025	33.77	34.02	33.77	33.93	33.70	0.55%	1,755
Jan 29, 2025	33.79	33.93	33.74	33.74	33.41	-0.17%	2,353
Jan 28, 2025	33.94	33.94	33.61	33.80	33.47	-0.44%	4,318
Jan 27, 2025	33.93	33.95	33.70	33.95	33.61	-0.92%	8,470
Jan 24, 2025	34.24	34.44	34.20	34.26	33.93	0.22%	10,239
Jan 23, 2025	34.09	34.21	34.02	34.19	33.85	0.57%	9,718
Jan 22, 2025	34.31	34.31	34.00	34.00	33.66	-1.18%	7,546
Jan 21, 2025	33.99	34.40	33.99	34.40	34.06	1.90%	59,135