SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.45	34.63	34.45	34.63	34.63	0.50%	707
Nov 26, 2025	34.59	34.61	34.46	34.46	34.46	0.48%	17,005
Nov 25, 2025	33.92	34.30	33.92	34.29	34.19	1.03%	3,107
Nov 24, 2025	33.86	33.98	33.69	33.95	33.84	0.41%	5,807
Nov 21, 2025	33.29	34.00	33.23	33.81	33.70	2.14%	4,494
Nov 20, 2025	33.75	33.91	33.10	33.10	33.00	-1.40%	6,397
Nov 19, 2025	33.74	33.74	33.57	33.57	33.47	-0.74%	8,897
Nov 18, 2025	33.48	33.83	33.48	33.82	33.72	0.59%	2,468
Nov 17, 2025	34.10	34.11	33.58	33.62	33.52	-1.54%	4,802
Nov 14, 2025	34.29	34.29	34.15	34.15	34.05	-0.31%	3,444
Nov 13, 2025	34.51	34.59	34.26	34.26	34.15	-0.66%	8,157
Nov 12, 2025	34.50	34.58	34.48	34.48	34.38	0.23%	3,196
Nov 11, 2025	34.06	34.41	34.06	34.41	34.30	1.10%	3,797
Nov 10, 2025	34.16	34.16	33.72	34.03	33.93	0.11%	9,309
Nov 7, 2025	33.69	33.99	33.66	33.99	33.89	0.82%	2,821
Nov 6, 2025	33.96	33.96	33.68	33.72	33.61	-0.49%	2,792
Nov 5, 2025	33.57	33.92	33.57	33.88	33.78	1.07%	2,297
Nov 4, 2025	33.70	33.75	33.52	33.52	33.42	-1.05%	1,984
Nov 3, 2025	34.03	34.03	33.66	33.88	33.78	-0.61%	5,033
Oct 31, 2025	33.86	34.09	33.86	34.09	33.98	0.34%	2,635
Oct 30, 2025	33.92	34.33	33.92	33.97	33.87	-1.05%	2,372
Oct 29, 2025	34.61	34.66	34.33	34.33	34.12	-0.95%	8,388
Oct 28, 2025	34.98	34.98	34.65	34.66	34.45	-0.71%	3,372
Oct 27, 2025	34.78	34.91	34.78	34.91	34.70	0.50%	4,707
Oct 24, 2025	34.92	34.92	34.74	34.74	34.52	0.05%	6,396
Oct 23, 2025	34.66	34.79	34.66	34.72	34.51	0.65%	13,011
Oct 22, 2025	34.47	34.52	34.45	34.50	34.28	-0.03%	1,620
Oct 21, 2025	34.43	34.53	34.43	34.51	34.29	0.43%	2,813
Oct 20, 2025	34.23	34.36	34.23	34.36	34.15	0.55%	3,930
Oct 17, 2025	34.09	34.21	34.03	34.17	33.96	0.33%	4,026
Oct 16, 2025	34.45	34.45	33.93	34.06	33.85	-0.72%	2,790
Oct 15, 2025	34.34	34.54	34.08	34.31	34.10	0.38%	4,157
Oct 14, 2025	33.51	34.21	33.51	34.18	33.97	1.02%	3,475
Oct 13, 2025	33.70	33.91	33.70	33.83	33.63	1.60%	6,323
Oct 10, 2025	34.23	34.23	33.30	33.30	33.10	-2.78%	2,577
Oct 9, 2025	34.67	34.67	34.15	34.25	34.04	-1.03%	7,780
Oct 8, 2025	34.72	34.72	34.55	34.61	34.40	-0.18%	10,654
Oct 7, 2025	34.85	34.85	34.56	34.67	34.46	-0.53%	4,892
Oct 6, 2025	35.15	35.15	34.82	34.85	34.64	-0.52%	4,090
Oct 3, 2025	35.13	35.19	35.04	35.04	34.82	0.52%	6,301
Oct 2, 2025	34.89	34.93	34.68	34.86	34.64	-0.24%	15,556
Oct 1, 2025	34.75	34.94	34.75	34.94	34.73	0.59%	48,420
Sep 30, 2025	34.57	34.74	34.37	34.74	34.52	0.37%	51,473
Sep 29, 2025	34.83	34.83	34.44	34.61	34.39	-0.67%	4,940
Sep 26, 2025	34.53	34.84	34.53	34.84	34.52	1.12%	9,306
Sep 25, 2025	34.50	34.61	34.38	34.45	34.14	-0.87%	7,615
Sep 24, 2025	34.76	34.93	34.71	34.76	34.44	0.09%	5,563
Sep 23, 2025	34.58	34.78	34.58	34.73	34.41	0.30%	4,845
Sep 22, 2025	34.55	34.63	34.48	34.62	34.30	-0.04%	11,683
Sep 19, 2025	34.82	34.82	34.56	34.63	34.32	-0.35%	5,653