SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	32.62	32.66	32.34	32.56	32.56	-0.72%	7,560
Dec 27, 2024	32.92	32.98	32.73	32.80	32.80	-0.75%	1,257
Dec 26, 2024	32.90	33.05	32.90	33.05	33.05	0.30%	6,477
Dec 24, 2024	32.80	32.97	32.70	32.95	32.95	0.48%	2,640
Dec 23, 2024	32.58	32.79	32.38	32.79	32.79	0.43%	16,022
Dec 20, 2024	32.07	32.78	32.07	32.65	32.65	1.53%	3,125
Dec 19, 2024	32.51	32.51	32.16	32.16	32.16	-0.45%	6,547
Dec 18, 2024	33.23	33.25	32.30	32.30	32.30	-2.77%	5,160
Dec 17, 2024	33.25	33.29	33.15	33.22	33.22	-0.71%	4,781
Dec 16, 2024	33.70	33.73	33.46	33.46	33.46	-0.71%	1,676
Dec 13, 2024	33.85	33.85	33.67	33.70	33.70	-0.31%	2,489
Dec 12, 2024	33.87	33.95	33.80	33.80	33.80	-0.34%	5,019
Dec 11, 2024	34.08	34.08	33.92	33.92	33.92	-0.09%	6,992
Dec 10, 2024	34.22	34.22	33.89	33.95	33.95	-0.97%	6,028
Dec 9, 2024	34.52	34.52	34.25	34.28	34.28	-0.62%	4,473
Dec 6, 2024	34.78	34.78	34.49	34.49	34.49	-0.46%	2,945
Dec 5, 2024	34.59	34.76	34.59	34.65	34.65	0.17%	2,611
Dec 4, 2024	34.79	34.79	34.52	34.60	34.60	-0.55%	2,007
Dec 3, 2024	35.00	35.00	34.79	34.79	34.79	-0.26%	2,555
Dec 2, 2024	35.11	35.11	34.80	34.88	34.88	-0.67%	7,299
Nov 29, 2024	35.14	35.14	35.11	35.11	35.11	0.78%	1,092
Nov 27, 2024	35.15	35.15	34.83	34.84	34.84	-0.83%	1,426
Nov 26, 2024	35.01	35.15	34.93	35.13	35.02	0.23%	2,758
Nov 25, 2024	35.12	35.29	35.05	35.05	34.94	0.63%	2,941
Nov 22, 2024	34.63	34.89	34.63	34.83	34.72	0.68%	6,055
Nov 21, 2024	34.24	34.60	34.24	34.60	34.49	1.56%	2,021
Nov 20, 2024	33.98	34.07	33.85	34.07	33.96	0.47%	4,524
Nov 19, 2024	33.73	33.93	33.70	33.90	33.80	-0.30%	2,576
Nov 18, 2024	33.88	34.03	33.88	34.01	33.90	0.58%	1,504
Nov 15, 2024	33.89	34.03	33.64	33.81	33.70	-0.41%	3,356
Nov 14, 2024	34.08	34.08	33.91	33.95	33.84	-0.01%	1,874
Nov 13, 2024	33.97	34.06	33.89	33.95	33.85	0.07%	4,416
Nov 12, 2024	34.13	34.13	33.80	33.93	33.82	-1.08%	3,881
Nov 11, 2024	34.37	34.45	34.30	34.30	34.19	0.32%	2,218
Nov 8, 2024	34.18	34.19	34.12	34.19	34.08	0.11%	569
Nov 7, 2024	34.25	34.26	34.15	34.15	34.05	0.16%	4,262
Nov 6, 2024	34.11	34.11	33.91	34.10	33.99	2.26%	3,198
Nov 5, 2024	33.23	33.34	33.23	33.34	33.24	1.15%	2,328
Nov 4, 2024	32.96	33.17	32.90	32.97	32.86	0.08%	2,296
Nov 1, 2024	33.26	33.26	32.94	32.94	32.84	-0.78%	2,879
Oct 31, 2024	33.24	33.30	33.13	33.20	33.10	0.19%	5,321
Oct 30, 2024	33.03	33.28	33.03	33.14	33.03	-0.19%	4,047
Oct 29, 2024	33.31	33.31	33.14	33.20	33.06	-1.07%	2,468
Oct 28, 2024	33.31	33.58	33.31	33.56	33.42	0.91%	1,867
Oct 25, 2024	33.62	33.66	33.26	33.26	33.12	-0.53%	3,027
Oct 24, 2024	33.57	33.57	33.39	33.44	33.30	-0.19%	1,971
Oct 23, 2024	33.37	33.58	33.37	33.50	33.36	-0.12%	2,906
Oct 22, 2024	33.51	33.55	33.36	33.54	33.40	-0.43%	3,142
Oct 21, 2024	34.03	34.04	33.65	33.68	33.54	-1.11%	2,834
Oct 18, 2024	33.99	34.06	33.91	34.06	33.92	0.07%	6,563
Oct 17, 2024	34.10	34.14	33.99	34.03	33.89	-0.34%	4,650
Oct 16, 2024	33.92	34.15	33.92	34.15	34.01	0.90%	1,489
Oct 15, 2024	33.89	34.13	33.85	33.85	33.70	-0.31%	2,018
Oct 14, 2024	33.92	33.95	33.92	33.95	33.81	0.76%	1,532
Oct 11, 2024	33.61	33.69	33.61	33.69	33.55	0.88%	642
Oct 10, 2024	33.46	33.47	33.35	33.40	33.26	-0.18%	2,242
Oct 9, 2024	33.30	33.46	33.29	33.46	33.32	0.41%	1,644
Oct 8, 2024	33.44	33.44	33.15	33.32	33.18	-0.39%	5,950
Oct 7, 2024	33.71	33.71	33.35	33.45	33.31	-0.94%	1,919
Oct 4, 2024	33.54	33.78	33.54	33.77	33.63	1.10%	8,385
Oct 3, 2024	33.46	33.46	33.33	33.41	33.27	-0.05%	3,258
Oct 2, 2024	33.49	33.51	33.42	33.42	33.29	-0.32%	3,623
Oct 1, 2024	33.50	33.53	33.33	33.53	33.39	-0.07%	3,132
Sep 30, 2024	33.47	33.55	33.33	33.55	33.41	0.24%	2,032
Sep 27, 2024	33.45	33.51	33.40	33.47	33.33	0.24%	2,675
Sep 26, 2024	33.28	33.39	33.23	33.39	33.16	0.99%	11,302
Sep 25, 2024	33.27	33.27	33.06	33.06	32.83	-0.63%	1,070
Sep 24, 2024	33.23	33.33	33.18	33.27	33.04	0.37%	1,954
Sep 23, 2024	33.00	33.15	32.93	33.15	32.92	0.86%	1,443
Sep 20, 2024	32.68	32.87	32.68	32.87	32.64	-0.47%	1,324
Sep 19, 2024	32.90	33.03	32.84	33.02	32.79	1.10%	4,262
Sep 18, 2024	32.71	32.86	32.64	32.66	32.43	0.32%	2,795
Sep 17, 2024	32.71	32.72	32.53	32.56	32.33	0.21%	2,331
Sep 16, 2024	32.44	32.55	32.35	32.49	32.26	0.74%	3,794
Sep 13, 2024	31.99	32.25	31.99	32.25	32.03	1.18%	3,086
Sep 12, 2024	31.70	31.90	31.58	31.88	31.65	0.58%	8,252
Sep 11, 2024	31.19	31.70	31.19	31.69	31.47	-	11,450
Sep 10, 2024	31.63	31.69	31.63	31.69	31.47	-0.33%	376
Sep 9, 2024	31.77	31.95	31.77	31.80	31.57	0.74%	5,068
Sep 6, 2024	31.63	31.64	31.55	31.56	31.34	-1.11%	2,018
Sep 5, 2024	32.25	32.25	31.92	31.92	31.69	-0.82%	758
Sep 4, 2024	32.33	32.43	32.13	32.18	31.96	-0.49%	1,970
Sep 3, 2024	32.56	32.57	32.21	32.34	32.11	-1.04%	3,109
Aug 30, 2024	32.58	32.68	32.41	32.68	32.45	0.88%	2,794
Aug 29, 2024	32.34	32.50	32.34	32.39	32.17	0.25%	1,083
Aug 28, 2024	32.44	32.44	32.24	32.31	31.99	-0.32%	3,281
Aug 27, 2024	32.34	32.44	32.30	32.42	32.10	-0.19%	3,161
Aug 26, 2024	32.54	32.61	32.45	32.48	32.16	0.23%	1,008
Aug 23, 2024	32.15	32.40	32.15	32.40	32.08	1.85%	783
Aug 22, 2024	31.81	31.81	31.75	31.81	31.50	-0.16%	629
Aug 21, 2024	31.67	31.86	31.67	31.86	31.55	0.64%	2,064
Aug 20, 2024	31.70	31.74	31.65	31.66	31.35	-0.50%	1,976
Aug 19, 2024	31.57	31.85	31.57	31.82	31.51	0.79%	2,721
Aug 16, 2024	31.34	31.59	31.34	31.57	31.26	0.30%	1,554
Aug 15, 2024	31.44	31.53	31.44	31.48	31.17	1.18%	2,570
Aug 14, 2024	31.05	31.11	31.05	31.11	30.80	0.15%	530
Aug 13, 2024	30.75	31.06	30.73	31.06	30.76	1.33%	1,445
Aug 12, 2024	30.66	30.70	30.66	30.66	30.35	-0.85%	755
Aug 9, 2024	30.89	30.97	30.74	30.92	30.61	0.22%	9,156
Aug 8, 2024	30.41	30.86	30.41	30.85	30.55	2.14%	4,835