SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.69	33.99	33.66	33.99	33.99	0.82%	2,821
Nov 6, 2025	33.96	33.96	33.68	33.72	33.72	-0.49%	2,792
Nov 5, 2025	33.57	33.92	33.57	33.88	33.88	1.07%	2,294
Nov 4, 2025	33.70	33.75	33.52	33.52	33.52	-1.05%	1,984
Nov 3, 2025	34.03	34.03	33.66	33.88	33.88	-0.61%	5,033
Oct 31, 2025	33.86	34.09	33.86	34.09	34.09	0.34%	2,635
Oct 30, 2025	33.92	34.33	33.92	33.97	33.97	-1.05%	2,372
Oct 29, 2025	34.61	34.66	34.33	34.33	34.22	-0.95%	8,388
Oct 28, 2025	34.98	34.98	34.65	34.66	34.55	-0.71%	3,372
Oct 27, 2025	34.78	34.91	34.78	34.91	34.80	0.50%	4,707
Oct 24, 2025	34.92	34.92	34.74	34.74	34.63	0.05%	6,396
Oct 23, 2025	34.66	34.79	34.66	34.72	34.61	0.65%	13,011
Oct 22, 2025	34.47	34.52	34.45	34.50	34.39	-0.03%	1,620
Oct 21, 2025	34.43	34.53	34.43	34.51	34.40	0.43%	2,813
Oct 20, 2025	34.23	34.36	34.23	34.36	34.25	0.55%	3,930
Oct 17, 2025	34.09	34.21	34.03	34.17	34.07	0.33%	4,026
Oct 16, 2025	34.45	34.45	33.93	34.06	33.95	-0.72%	2,790
Oct 15, 2025	34.34	34.54	34.08	34.31	34.20	0.38%	4,157
Oct 14, 2025	33.51	34.21	33.51	34.18	34.07	1.02%	3,475
Oct 13, 2025	33.70	33.91	33.70	33.83	33.73	1.60%	6,323
Oct 10, 2025	34.23	34.23	33.30	33.30	33.20	-2.78%	2,577
Oct 9, 2025	34.67	34.67	34.15	34.25	34.15	-1.03%	7,780
Oct 8, 2025	34.72	34.72	34.55	34.61	34.50	-0.18%	10,654
Oct 7, 2025	34.85	34.85	34.56	34.67	34.56	-0.53%	4,892
Oct 6, 2025	35.15	35.15	34.82	34.85	34.75	-0.52%	4,090
Oct 3, 2025	35.13	35.19	35.04	35.04	34.93	0.52%	6,301
Oct 2, 2025	34.89	34.93	34.68	34.86	34.75	-0.24%	15,556
Oct 1, 2025	34.75	34.94	34.75	34.94	34.83	0.59%	48,420
Sep 30, 2025	34.57	34.74	34.37	34.74	34.63	0.37%	51,473
Sep 29, 2025	34.83	34.83	34.44	34.61	34.50	-0.67%	4,940
Sep 26, 2025	34.53	34.84	34.53	34.84	34.63	1.12%	9,306
Sep 25, 2025	34.50	34.61	34.38	34.45	34.24	-0.87%	7,615
Sep 24, 2025	34.76	34.93	34.71	34.76	34.54	0.09%	5,563
Sep 23, 2025	34.58	34.78	34.58	34.73	34.51	0.30%	4,845
Sep 22, 2025	34.55	34.63	34.48	34.62	34.41	-0.04%	11,683
Sep 19, 2025	34.82	34.82	34.56	34.63	34.42	-0.35%	5,653
Sep 18, 2025	34.62	34.77	34.58	34.75	34.54	0.56%	2,656
Sep 17, 2025	34.83	35.00	34.56	34.56	34.35	-0.12%	4,166
Sep 16, 2025	34.63	34.63	34.49	34.60	34.39	0.05%	1,775
Sep 15, 2025	34.79	34.84	34.57	34.59	34.37	-0.59%	4,516
Sep 12, 2025	34.83	34.83	34.79	34.79	34.58	-0.60%	2,558
Sep 11, 2025	34.67	35.00	34.67	35.00	34.79	1.00%	927
Sep 10, 2025	34.51	34.66	34.37	34.66	34.44	0.41%	6,469
Sep 9, 2025	34.49	34.64	34.49	34.51	34.30	-0.11%	3,749
Sep 8, 2025	34.70	34.70	34.32	34.55	34.34	-0.44%	10,291
Sep 5, 2025	34.90	34.90	34.57	34.71	34.49	0.36%	12,906
Sep 4, 2025	34.30	34.58	34.20	34.58	34.37	0.87%	3,961
Sep 3, 2025	34.41	34.41	34.16	34.28	34.07	-0.29%	8,107
Sep 2, 2025	34.39	34.44	34.16	34.38	34.17	-0.59%	11,103
Aug 29, 2025	34.48	34.70	34.48	34.59	34.38	0.28%	2,802