SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.22	37.24	36.95	37.07	-	-0.43%	7,201
Mar 31, 2026	37.22	37.23	36.98	37.23	37.23	0.51%	3,531
Mar 30, 2026	37.42	37.52	36.97	37.04	37.04	-0.27%	2,115
Mar 27, 2026	37.21	37.28	37.08	37.14	37.14	-0.40%	3,167
Mar 26, 2026	37.30	37.60	37.27	37.29	37.29	0.15%	12,595
Mar 25, 2026	37.21	37.30	37.06	37.23	37.23	0.49%	12,805
Mar 24, 2026	36.50	37.19	36.50	37.05	37.05	1.06%	39,787
Mar 23, 2026	36.61	36.95	36.45	36.66	36.66	0.80%	5,900
Mar 20, 2026	36.83	36.83	36.29	36.37	36.37	-1.22%	5,979
Mar 19, 2026	36.53	36.90	36.53	36.82	36.82	0.28%	6,679
Mar 18, 2026	36.94	36.96	36.72	36.72	36.72	-0.92%	3,127
Mar 17, 2026	37.03	37.20	37.03	37.06	37.06	0.90%	5,629
Mar 16, 2026	36.89	36.99	36.73	36.73	36.73	0.01%	4,008
Mar 13, 2026	37.02	37.02	36.73	36.73	36.73	-0.38%	7,420
Mar 12, 2026	36.87	37.05	36.87	36.87	36.87	-0.49%	4,463
Mar 11, 2026	37.14	37.14	36.79	37.05	37.05	-0.11%	7,433
Mar 10, 2026	36.95	37.41	36.95	37.09	37.09	-0.67%	4,972
Mar 9, 2026	37.32	37.34	36.70	37.34	37.34	-0.37%	8,871
Mar 6, 2026	37.38	37.55	37.08	37.48	37.48	-1.00%	9,837
Mar 5, 2026	37.81	38.00	37.74	37.86	37.86	-0.39%	12,889
Mar 4, 2026	37.95	38.01	37.70	38.01	38.01	0.10%	8,039
Mar 3, 2026	37.78	38.08	37.41	37.97	37.97	-1.02%	11,806
Mar 2, 2026	38.22	38.36	38.03	38.36	38.36	0.03%	3,658
Feb 27, 2026	38.15	38.35	38.00	38.35	38.35	-0.01%	17,677
Feb 26, 2026	38.19	38.47	38.19	38.36	38.26	0.33%	8,399
Feb 25, 2026	38.38	38.38	37.90	38.23	38.13	-0.32%	7,805
Feb 24, 2026	38.20	38.44	38.20	38.35	38.25	0.47%	6,824
Feb 23, 2026	38.51	38.67	38.15	38.17	38.07	-1.37%	5,138
Feb 20, 2026	38.34	38.70	38.23	38.70	38.60	0.57%	6,205
Feb 19, 2026	38.65	38.65	38.26	38.48	38.38	-0.03%	9,811
Feb 18, 2026	38.49	38.59	38.35	38.49	38.39	0.11%	11,581
Feb 17, 2026	38.70	38.70	38.18	38.45	38.35	-0.36%	10,014
Feb 13, 2026	38.05	38.69	38.05	38.59	38.49	1.18%	12,167
Feb 12, 2026	38.65	38.80	37.98	38.14	38.04	-1.47%	7,273
Feb 11, 2026	38.66	38.71	38.54	38.71	38.61	0.78%	6,050
Feb 10, 2026	38.21	38.46	38.18	38.41	38.31	1.17%	19,272
Feb 9, 2026	37.88	38.04	37.65	37.97	37.87	-0.01%	10,169
Feb 6, 2026	37.55	37.97	37.55	37.97	37.87	1.83%	5,540
Feb 5, 2026	37.45	37.51	37.14	37.29	37.19	-0.86%	11,641
Feb 4, 2026	36.92	37.68	36.92	37.61	37.51	2.36%	6,630
Feb 3, 2026	36.39	36.86	36.39	36.74	36.64	0.42%	9,819
Feb 2, 2026	36.34	36.65	36.16	36.59	36.49	0.32%	14,193
Jan 30, 2026	36.34	36.47	36.16	36.47	36.38	-0.18%	4,480
Jan 29, 2026	36.64	36.73	36.54	36.54	36.34	0.20%	12,114
Jan 28, 2026	36.61	36.70	36.41	36.46	36.27	-0.51%	9,254
Jan 27, 2026	36.56	36.71	36.50	36.65	36.45	0.13%	16,612
Jan 26, 2026	36.74	36.81	36.56	36.60	36.40	0.05%	5,234
Jan 23, 2026	36.65	36.66	36.51	36.58	36.38	-0.14%	3,733
Jan 22, 2026	36.73	36.81	36.54	36.63	36.43	0.31%	8,742
Jan 21, 2026	36.06	36.54	36.06	36.52	36.32	1.78%	9,297