SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	33.21	33.35	33.16	33.21	33.21	0.69%	2,458
Jul 17, 2025	33.01	33.01	32.82	32.98	32.98	0.36%	4,038
Jul 16, 2025	32.86	32.95	32.62	32.86	32.86	0.05%	5,002
Jul 15, 2025	33.24	33.24	32.85	32.85	32.85	-1.44%	2,221
Jul 14, 2025	33.21	33.33	33.18	33.33	33.33	-0.19%	1,777
Jul 11, 2025	33.42	33.42	33.29	33.39	33.39	-0.57%	4,160
Jul 10, 2025	33.27	33.75	33.27	33.58	33.58	0.62%	1,045
Jul 9, 2025	33.43	33.43	33.23	33.37	33.37	0.12%	4,751
Jul 8, 2025	33.14	33.39	33.14	33.34	33.34	0.68%	2,198
Jul 7, 2025	33.27	33.44	33.02	33.11	33.11	-0.89%	7,684
Jul 3, 2025	33.46	33.46	33.33	33.41	33.41	0.54%	2,758
Jul 2, 2025	33.00	33.23	32.98	33.23	33.23	0.84%	4,480
Jul 1, 2025	32.42	33.15	32.42	32.95	32.95	1.58%	4,232
Jun 30, 2025	32.37	32.44	32.30	32.44	32.44	0.37%	14,597
Jun 27, 2025	32.35	32.40	32.13	32.32	32.32	-0.01%	2,027
Jun 26, 2025	32.08	32.32	32.08	32.32	32.21	0.97%	2,196
Jun 25, 2025	32.20	32.20	32.01	32.01	31.90	-1.14%	2,726
Jun 24, 2025	32.25	32.41	32.25	32.38	32.27	0.50%	27,331
Jun 23, 2025	32.13	32.22	31.87	32.22	32.11	0.42%	18,499
Jun 20, 2025	32.14	32.19	32.01	32.08	31.98	0.34%	3,856
Jun 18, 2025	31.99	32.14	31.98	31.98	31.87	-0.01%	19,136
Jun 17, 2025	32.20	32.21	31.94	31.98	31.87	-0.91%	6,785
Jun 16, 2025	32.24	32.28	32.18	32.27	32.16	0.78%	3,082
Jun 13, 2025	32.19	32.28	32.02	32.02	31.92	-0.73%	5,979
Jun 12, 2025	32.07	32.29	32.07	32.26	32.15	0.14%	5,631
Jun 11, 2025	32.29	32.31	32.21	32.21	32.10	-0.11%	3,683
Jun 10, 2025	32.02	32.40	32.02	32.25	32.14	0.83%	8,764
Jun 9, 2025	31.91	32.15	31.91	31.98	31.87	0.51%	2,609
Jun 6, 2025	31.68	31.84	31.68	31.82	31.71	1.18%	4,260
Jun 5, 2025	31.50	31.60	31.40	31.45	31.34	-0.43%	3,086
Jun 4, 2025	31.79	31.79	31.56	31.59	31.48	-0.62%	5,584
Jun 3, 2025	31.49	31.78	31.40	31.78	31.68	0.81%	4,854
Jun 2, 2025	31.51	31.53	31.22	31.53	31.42	-0.11%	3,104
May 30, 2025	31.37	31.56	31.37	31.56	31.46	0.32%	1,524
May 29, 2025	31.50	31.55	31.37	31.46	31.36	-0.28%	4,682
May 28, 2025	31.89	31.89	31.55	31.55	31.34	-0.99%	3,987
May 27, 2025	31.64	31.87	31.59	31.87	31.65	1.75%	2,543
May 23, 2025	31.08	31.32	31.08	31.32	31.11	-0.23%	2,161
May 22, 2025	31.48	31.56	31.10	31.39	31.18	-0.49%	10,139
May 21, 2025	32.00	32.00	31.55	31.55	31.33	-2.21%	2,180
May 20, 2025	32.29	32.45	32.20	32.26	32.04	-0.14%	6,355
May 19, 2025	32.20	32.31	32.20	32.31	32.08	0.05%	3,367
May 16, 2025	32.00	32.33	32.00	32.29	32.07	0.94%	3,643
May 15, 2025	31.58	31.99	31.58	31.99	31.77	1.19%	10,364
May 14, 2025	31.75	31.75	31.50	31.61	31.40	-1.04%	2,475
May 13, 2025	31.97	32.03	31.95	31.95	31.73	-0.11%	1,193
May 12, 2025	31.82	31.98	31.76	31.98	31.76	3.69%	5,193
May 9, 2025	30.89	30.94	30.78	30.84	30.63	-0.09%	3,319
May 8, 2025	30.83	31.09	30.76	30.87	30.66	0.88%	4,554
May 7, 2025	30.61	30.75	30.60	30.60	30.39	0.03%	5,982