SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.75	33.75	33.50	33.60	33.60	-0.65%	8,547
Feb 20, 2025	33.63	33.82	33.61	33.82	33.82	0.47%	1,081
Feb 19, 2025	33.66	33.66	33.66	33.66	33.66	0.04%	981
Feb 18, 2025	33.42	33.65	33.35	33.64	33.64	0.81%	8,421
Feb 14, 2025	33.35	33.55	33.35	33.37	33.37	0.33%	6,866
Feb 13, 2025	33.05	33.26	32.97	33.26	33.26	1.05%	5,284
Feb 12, 2025	32.94	33.02	32.87	32.92	32.92	-0.68%	3,744
Feb 11, 2025	32.92	33.21	32.90	33.14	33.14	0.54%	16,079
Feb 10, 2025	33.01	33.06	32.86	32.96	32.96	0.32%	21,715
Feb 7, 2025	33.06	33.08	32.86	32.86	32.86	-0.28%	7,626
Feb 6, 2025	33.16	33.16	32.88	32.95	32.95	-1.05%	7,760
Feb 5, 2025	33.33	33.39	33.15	33.30	33.30	-0.50%	4,965
Feb 4, 2025	33.26	33.53	33.26	33.47	33.47	0.48%	11,627
Feb 3, 2025	33.16	33.49	32.90	33.31	33.31	-0.91%	7,849
Jan 31, 2025	33.95	33.99	33.62	33.62	33.62	-0.93%	17,297
Jan 30, 2025	33.77	34.02	33.77	33.93	33.93	0.55%	1,755
Jan 29, 2025	33.79	33.93	33.74	33.74	33.64	-0.17%	2,353
Jan 28, 2025	33.94	33.94	33.61	33.80	33.69	-0.44%	4,318
Jan 27, 2025	33.93	33.95	33.70	33.95	33.84	-0.92%	8,470
Jan 24, 2025	34.24	34.44	34.20	34.26	34.15	0.22%	10,239
Jan 23, 2025	34.09	34.21	34.02	34.19	34.08	0.57%	9,718
Jan 22, 2025	34.31	34.31	34.00	34.00	33.89	-1.18%	7,546
Jan 21, 2025	33.99	34.40	33.99	34.40	34.29	1.90%	59,135
Jan 17, 2025	33.81	33.83	33.76	33.76	33.65	0.40%	3,495
Jan 16, 2025	33.41	33.63	33.34	33.63	33.52	0.26%	8,247
Jan 15, 2025	33.56	33.66	33.39	33.54	33.43	1.43%	118,623
Jan 14, 2025	32.92	33.16	32.82	33.07	32.96	0.97%	5,912
Jan 13, 2025	32.35	32.75	32.35	32.75	32.64	0.95%	2,608
Jan 10, 2025	32.73	32.73	32.40	32.44	32.33	-1.19%	3,999
Jan 8, 2025	32.52	32.83	32.52	32.83	32.73	0.05%	1,099
Jan 7, 2025	33.01	33.13	32.81	32.81	32.71	-0.32%	2,408
Jan 6, 2025	33.14	33.19	32.92	32.92	32.81	-0.15%	8,889
Jan 3, 2025	32.77	33.00	32.66	32.97	32.86	1.13%	7,503
Jan 2, 2025	32.76	32.79	32.50	32.60	32.50	0.25%	3,027
Dec 31, 2024	32.51	32.55	32.51	32.52	32.42	-0.12%	5,871
Dec 30, 2024	32.62	32.66	32.34	32.56	32.31	-0.72%	7,560
Dec 27, 2024	32.92	32.98	32.73	32.80	32.54	-0.75%	1,257
Dec 26, 2024	32.90	33.05	32.90	33.05	32.79	0.30%	6,477
Dec 24, 2024	32.80	32.97	32.70	32.95	32.69	0.48%	2,640
Dec 23, 2024	32.58	32.79	32.38	32.79	32.53	0.43%	16,022
Dec 20, 2024	32.07	32.78	32.07	32.65	32.39	1.53%	3,125
Dec 19, 2024	32.51	32.51	32.16	32.16	31.91	-0.45%	6,547
Dec 18, 2024	33.23	33.25	32.30	32.30	32.05	-2.77%	5,160
Dec 17, 2024	33.25	33.29	33.15	33.22	32.96	-0.71%	4,781
Dec 16, 2024	33.70	33.73	33.46	33.46	33.20	-0.71%	1,676
Dec 13, 2024	33.85	33.85	33.67	33.70	33.44	-0.31%	2,489
Dec 12, 2024	33.87	33.95	33.80	33.80	33.54	-0.34%	5,019
Dec 11, 2024	34.08	34.08	33.92	33.92	33.65	-0.09%	6,992
Dec 10, 2024	34.22	34.22	33.89	33.95	33.68	-0.97%	6,028
Dec 9, 2024	34.52	34.52	34.25	34.28	34.01	-0.62%	4,473
Dec 6, 2024	34.78	34.78	34.49	34.49	34.22	-0.46%	2,945
Dec 5, 2024	34.59	34.76	34.59	34.65	34.38	0.17%	2,611
Dec 4, 2024	34.79	34.79	34.52	34.60	34.32	-0.55%	2,007
Dec 3, 2024	35.00	35.00	34.79	34.79	34.51	-0.26%	2,555
Dec 2, 2024	35.11	35.11	34.80	34.88	34.60	-0.67%	7,299
Nov 29, 2024	35.14	35.14	35.11	35.11	34.84	0.78%	1,092
Nov 27, 2024	35.15	35.15	34.83	34.84	34.57	-0.83%	1,426
Nov 26, 2024	35.01	35.15	34.93	35.13	34.75	0.23%	2,758
Nov 25, 2024	35.12	35.29	35.05	35.05	34.67	0.63%	2,941
Nov 22, 2024	34.63	34.89	34.63	34.83	34.45	0.68%	6,055
Nov 21, 2024	34.24	34.60	34.24	34.60	34.22	1.56%	2,021
Nov 20, 2024	33.98	34.07	33.85	34.07	33.69	0.47%	4,524
Nov 19, 2024	33.73	33.93	33.70	33.90	33.53	-0.30%	2,576
Nov 18, 2024	33.88	34.03	33.88	34.01	33.63	0.58%	1,504
Nov 15, 2024	33.89	34.03	33.64	33.81	33.44	-0.41%	3,356
Nov 14, 2024	34.08	34.08	33.91	33.95	33.58	-0.01%	1,874
Nov 13, 2024	33.97	34.06	33.89	33.95	33.58	0.07%	4,416
Nov 12, 2024	34.13	34.13	33.80	33.93	33.56	-1.08%	3,881
Nov 11, 2024	34.37	34.45	34.30	34.30	33.93	0.32%	2,218
Nov 8, 2024	34.18	34.19	34.12	34.19	33.82	0.11%	569
Nov 7, 2024	34.25	34.26	34.15	34.15	33.78	0.16%	4,262
Nov 6, 2024	34.11	34.11	33.91	34.10	33.73	2.26%	3,198
Nov 5, 2024	33.23	33.34	33.23	33.34	32.98	1.15%	2,328
Nov 4, 2024	32.96	33.17	32.90	32.97	32.61	0.08%	2,296
Nov 1, 2024	33.26	33.26	32.94	32.94	32.58	-0.78%	2,879
Oct 31, 2024	33.24	33.30	33.13	33.20	32.84	0.19%	5,321
Oct 30, 2024	33.03	33.28	33.03	33.14	32.78	-0.19%	4,047
Oct 29, 2024	33.31	33.31	33.14	33.20	32.80	-1.07%	2,468
Oct 28, 2024	33.31	33.58	33.31	33.56	33.16	0.91%	1,867
Oct 25, 2024	33.62	33.66	33.26	33.26	32.86	-0.53%	3,027
Oct 24, 2024	33.57	33.57	33.39	33.44	33.03	-0.19%	1,971
Oct 23, 2024	33.37	33.58	33.37	33.50	33.10	-0.12%	2,906
Oct 22, 2024	33.51	33.55	33.36	33.54	33.14	-0.43%	3,142
Oct 21, 2024	34.03	34.04	33.65	33.68	33.28	-1.11%	2,834
Oct 18, 2024	33.99	34.06	33.91	34.06	33.65	0.07%	6,563
Oct 17, 2024	34.10	34.14	33.99	34.03	33.63	-0.34%	4,650
Oct 16, 2024	33.92	34.15	33.92	34.15	33.74	0.90%	1,489
Oct 15, 2024	33.89	34.13	33.85	33.85	33.44	-0.31%	2,018
Oct 14, 2024	33.92	33.95	33.92	33.95	33.54	0.76%	1,532
Oct 11, 2024	33.61	33.69	33.61	33.69	33.29	0.88%	642
Oct 10, 2024	33.46	33.47	33.35	33.40	33.00	-0.18%	2,242
Oct 9, 2024	33.30	33.46	33.29	33.46	33.06	0.41%	1,644
Oct 8, 2024	33.44	33.44	33.15	33.32	32.93	-0.39%	5,950
Oct 7, 2024	33.71	33.71	33.35	33.45	33.05	-0.94%	1,919
Oct 4, 2024	33.54	33.78	33.54	33.77	33.37	1.10%	8,385
Oct 3, 2024	33.46	33.46	33.33	33.41	33.01	-0.05%	3,258
Oct 2, 2024	33.49	33.51	33.42	33.42	33.02	-0.32%	3,623
Oct 1, 2024	33.50	33.53	33.33	33.53	33.13	-0.07%	3,132
Sep 30, 2024	33.47	33.55	33.33	33.55	33.15	0.24%	2,032
Sep 27, 2024	33.45	33.51	33.40	33.47	33.07	0.24%	2,675