SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.21	38.46	38.18	38.41	38.41	1.17%	19,272
Feb 9, 2026	37.88	38.04	37.65	37.97	37.97	-0.01%	10,169
Feb 6, 2026	37.55	37.97	37.55	37.97	37.97	1.83%	5,540
Feb 5, 2026	37.45	37.51	37.14	37.29	37.29	-0.86%	11,641
Feb 4, 2026	36.92	37.68	36.92	37.61	37.61	2.36%	6,630
Feb 3, 2026	36.39	36.86	36.39	36.74	36.74	0.42%	9,819
Feb 2, 2026	36.34	36.65	36.16	36.59	36.59	0.32%	14,193
Jan 30, 2026	36.34	36.47	36.16	36.47	36.47	-0.18%	4,480
Jan 29, 2026	36.64	36.73	36.54	36.54	36.44	0.20%	12,114
Jan 28, 2026	36.61	36.70	36.41	36.46	36.36	-0.51%	9,254
Jan 27, 2026	36.56	36.71	36.50	36.65	36.55	0.13%	16,612
Jan 26, 2026	36.74	36.81	36.56	36.60	36.50	0.05%	5,234
Jan 23, 2026	36.65	36.66	36.51	36.58	36.48	-0.14%	3,733
Jan 22, 2026	36.73	36.81	36.54	36.63	36.53	0.31%	8,742
Jan 21, 2026	36.06	36.54	36.06	36.52	36.42	1.78%	9,297
Jan 20, 2026	35.96	36.10	35.81	35.88	35.78	-1.01%	13,148
Jan 16, 2026	36.45	36.45	36.16	36.25	36.15	-0.90%	5,047
Jan 15, 2026	36.35	36.64	36.22	36.58	36.48	0.50%	11,370
Jan 14, 2026	36.39	36.42	36.29	36.39	36.29	0.84%	4,026
Jan 13, 2026	36.03	36.16	35.98	36.09	35.99	0.50%	10,868
Jan 12, 2026	36.03	36.03	35.80	35.91	35.81	-0.36%	5,673
Jan 9, 2026	36.01	36.05	35.92	36.04	35.94	0.51%	9,883
Jan 8, 2026	35.20	35.91	35.20	35.85	35.76	1.86%	10,519
Jan 7, 2026	35.79	35.79	35.20	35.20	35.10	-1.46%	5,457
Jan 6, 2026	35.42	35.72	35.41	35.72	35.62	0.88%	19,403
Jan 5, 2026	35.32	35.44	35.26	35.41	35.31	1.02%	9,640
Jan 2, 2026	34.75	35.23	34.62	35.05	34.96	1.16%	6,637
Dec 31, 2025	34.87	34.87	34.65	34.65	34.56	-1.09%	15,947
Dec 30, 2025	35.07	35.08	34.99	35.03	34.79	0.19%	2,142
Dec 29, 2025	35.00	35.11	34.95	34.97	34.72	-0.29%	7,299
Dec 26, 2025	35.03	35.07	34.98	35.07	34.83	0.09%	2,931
Dec 24, 2025	34.84	35.04	34.84	35.04	34.80	0.57%	1,905
Dec 23, 2025	34.94	34.94	34.78	34.84	34.60	-0.34%	23,470
Dec 22, 2025	34.92	35.03	34.89	34.96	34.72	0.41%	7,867
Dec 19, 2025	34.80	34.94	34.80	34.82	34.57	0.14%	4,478
Dec 18, 2025	34.95	35.03	34.76	34.77	34.53	-0.30%	6,477
Dec 17, 2025	34.85	34.94	34.77	34.87	34.63	0.03%	50,098
Dec 16, 2025	35.14	35.14	34.70	34.86	34.62	-0.93%	38,591
Dec 15, 2025	35.27	35.27	35.02	35.19	34.95	0.18%	6,133
Dec 12, 2025	35.48	35.48	35.13	35.13	34.89	-0.59%	1,139
Dec 11, 2025	35.02	35.41	35.02	35.34	35.09	0.76%	15,150
Dec 10, 2025	34.44	35.17	34.44	35.07	34.83	1.79%	4,446
Dec 9, 2025	34.45	34.55	34.44	34.45	34.21	0.11%	6,911
Dec 8, 2025	34.59	34.59	34.42	34.42	34.18	-0.58%	8,972
Dec 5, 2025	34.76	34.76	34.62	34.62	34.37	0.25%	4,633
Dec 4, 2025	34.61	34.61	34.46	34.53	34.29	-0.15%	5,172
Dec 3, 2025	34.70	34.70	34.56	34.58	34.34	0.53%	4,445
Dec 2, 2025	34.51	34.51	34.24	34.40	34.16	-0.31%	3,950
Dec 1, 2025	34.46	34.66	34.46	34.50	34.26	-0.37%	21,711
Nov 28, 2025	34.45	34.63	34.45	34.63	34.39	0.50%	707