SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	35.20	35.91	35.20	35.85	35.85	1.86%	10,519
Jan 7, 2026	35.79	35.79	35.20	35.20	35.20	-1.46%	5,457
Jan 6, 2026	35.42	35.72	35.41	35.72	35.72	0.88%	19,403
Jan 5, 2026	35.32	35.44	35.26	35.41	35.41	1.02%	9,640
Jan 2, 2026	34.75	35.23	34.62	35.05	35.05	1.16%	6,637
Dec 31, 2025	34.87	34.87	34.65	34.65	34.65	-1.09%	15,947
Dec 30, 2025	35.07	35.08	34.99	35.03	34.88	0.19%	2,142
Dec 29, 2025	35.00	35.11	34.95	34.97	34.82	-0.29%	7,299
Dec 26, 2025	35.03	35.07	34.98	35.07	34.92	0.09%	2,931
Dec 24, 2025	34.84	35.04	34.84	35.04	34.89	0.57%	1,905
Dec 23, 2025	34.94	34.94	34.78	34.84	34.69	-0.34%	23,470
Dec 22, 2025	34.92	35.03	34.89	34.96	34.81	0.41%	7,867
Dec 19, 2025	34.80	34.94	34.80	34.82	34.67	0.14%	4,478
Dec 18, 2025	34.95	35.03	34.76	34.77	34.62	-0.30%	6,477
Dec 17, 2025	34.85	34.94	34.77	34.87	34.73	0.03%	50,098
Dec 16, 2025	35.14	35.14	34.70	34.86	34.72	-0.93%	38,591
Dec 15, 2025	35.27	35.27	35.02	35.19	35.04	0.18%	6,133
Dec 12, 2025	35.48	35.48	35.13	35.13	34.98	-0.59%	1,139
Dec 11, 2025	35.02	35.41	35.02	35.34	35.19	0.76%	15,150
Dec 10, 2025	34.44	35.17	34.44	35.07	34.92	1.79%	4,446
Dec 9, 2025	34.45	34.55	34.44	34.45	34.31	0.11%	6,911
Dec 8, 2025	34.59	34.59	34.42	34.42	34.27	-0.58%	8,972
Dec 5, 2025	34.76	34.76	34.62	34.62	34.47	0.25%	4,633
Dec 4, 2025	34.61	34.61	34.46	34.53	34.38	-0.15%	5,172
Dec 3, 2025	34.70	34.70	34.56	34.58	34.43	0.53%	4,445
Dec 2, 2025	34.51	34.51	34.24	34.40	34.25	-0.31%	3,950
Dec 1, 2025	34.46	34.66	34.46	34.50	34.36	-0.37%	21,711
Nov 28, 2025	34.45	34.63	34.45	34.63	34.48	0.50%	707
Nov 26, 2025	34.59	34.61	34.46	34.46	34.31	0.48%	17,005
Nov 25, 2025	33.92	34.30	33.92	34.29	34.04	1.03%	3,107
Nov 24, 2025	33.86	33.98	33.69	33.95	33.70	0.41%	5,807
Nov 21, 2025	33.29	34.00	33.23	33.81	33.56	2.14%	4,494
Nov 20, 2025	33.75	33.91	33.10	33.10	32.86	-1.40%	6,397
Nov 19, 2025	33.74	33.74	33.57	33.57	33.33	-0.74%	8,897
Nov 18, 2025	33.48	33.83	33.48	33.82	33.57	0.59%	2,468
Nov 17, 2025	34.10	34.11	33.58	33.62	33.38	-1.54%	4,802
Nov 14, 2025	34.29	34.29	34.15	34.15	33.90	-0.31%	3,444
Nov 13, 2025	34.51	34.59	34.26	34.26	34.01	-0.66%	8,157
Nov 12, 2025	34.50	34.58	34.48	34.48	34.23	0.23%	3,196
Nov 11, 2025	34.06	34.41	34.06	34.41	34.15	1.10%	3,797
Nov 10, 2025	34.16	34.16	33.72	34.03	33.78	0.11%	9,309
Nov 7, 2025	33.69	33.99	33.66	33.99	33.75	0.82%	2,821
Nov 6, 2025	33.96	33.96	33.68	33.72	33.47	-0.49%	2,792
Nov 5, 2025	33.57	33.92	33.57	33.88	33.63	1.07%	2,297
Nov 4, 2025	33.70	33.75	33.52	33.52	33.28	-1.05%	1,984
Nov 3, 2025	34.03	34.03	33.66	33.88	33.63	-0.61%	5,033
Oct 31, 2025	33.86	34.09	33.86	34.09	33.84	0.34%	2,635
Oct 30, 2025	33.92	34.33	33.92	33.97	33.72	-1.05%	2,372
Oct 29, 2025	34.61	34.66	34.33	34.33	33.98	-0.95%	8,388
Oct 28, 2025	34.98	34.98	34.65	34.66	34.30	-0.71%	3,372