SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	32.19	32.28	32.02	32.02	32.02	-0.73%	5,979
Jun 12, 2025	32.07	32.29	32.07	32.26	32.26	0.14%	5,631
Jun 11, 2025	32.29	32.31	32.21	32.21	32.21	-0.11%	3,683
Jun 10, 2025	32.02	32.40	32.02	32.25	32.25	0.83%	8,764
Jun 9, 2025	31.91	32.15	31.91	31.98	31.98	0.51%	2,609
Jun 6, 2025	31.68	31.84	31.68	31.82	31.82	1.18%	4,260
Jun 5, 2025	31.50	31.60	31.40	31.45	31.45	-0.43%	3,086
Jun 4, 2025	31.79	31.79	31.56	31.59	31.59	-0.62%	5,584
Jun 3, 2025	31.49	31.78	31.40	31.78	31.78	0.81%	4,854
Jun 2, 2025	31.51	31.53	31.22	31.53	31.53	-0.11%	3,104
May 30, 2025	31.37	31.56	31.37	31.56	31.56	0.32%	1,524
May 29, 2025	31.50	31.55	31.37	31.46	31.46	-0.28%	4,682
May 28, 2025	31.89	31.89	31.55	31.55	31.44	-0.99%	3,987
May 27, 2025	31.64	31.87	31.59	31.87	31.76	1.75%	2,543
May 23, 2025	31.08	31.32	31.08	31.32	31.21	-0.23%	2,161
May 22, 2025	31.48	31.56	31.10	31.39	31.29	-0.49%	10,139
May 21, 2025	32.00	32.00	31.55	31.55	31.44	-2.21%	2,180
May 20, 2025	32.29	32.45	32.20	32.26	32.15	-0.14%	6,355
May 19, 2025	32.20	32.31	32.20	32.31	32.19	0.05%	3,367
May 16, 2025	32.00	32.33	32.00	32.29	32.18	0.94%	3,643
May 15, 2025	31.58	31.99	31.58	31.99	31.88	1.19%	10,364
May 14, 2025	31.75	31.75	31.50	31.61	31.50	-1.04%	2,475
May 13, 2025	31.97	32.03	31.95	31.95	31.83	-0.11%	1,193
May 12, 2025	31.82	31.98	31.76	31.98	31.87	3.69%	5,193
May 9, 2025	30.89	30.94	30.78	30.84	30.73	-0.09%	3,319
May 8, 2025	30.83	31.09	30.76	30.87	30.76	0.88%	4,554
May 7, 2025	30.61	30.75	30.60	30.60	30.49	0.03%	5,982
May 6, 2025	30.59	30.64	30.50	30.59	30.48	-0.36%	3,269
May 5, 2025	30.67	30.89	30.67	30.70	30.59	-0.74%	2,570
May 2, 2025	30.70	30.95	30.70	30.93	30.82	1.47%	4,642
May 1, 2025	30.46	30.71	30.46	30.48	30.38	-0.06%	3,429
Apr 30, 2025	29.86	30.50	29.84	30.50	30.39	0.23%	2,974
Apr 29, 2025	30.27	30.54	30.24	30.43	30.32	-0.11%	4,906
Apr 28, 2025	30.53	30.53	30.25	30.47	30.25	0.50%	3,950
Apr 25, 2025	30.18	30.31	30.18	30.31	30.10	-0.40%	2,284
Apr 24, 2025	30.28	30.44	30.28	30.44	30.22	1.18%	2,680
Apr 23, 2025	30.30	30.61	30.08	30.08	29.87	0.53%	4,879
Apr 22, 2025	29.51	29.92	29.51	29.92	29.71	2.02%	1,753
Apr 21, 2025	29.61	29.61	29.09	29.33	29.12	-1.51%	5,768
Apr 17, 2025	29.57	30.00	29.57	29.78	29.57	0.96%	3,123
Apr 16, 2025	29.77	29.95	29.50	29.50	29.29	-1.21%	4,015
Apr 15, 2025	29.93	29.95	29.86	29.86	29.65	-0.55%	4,271
Apr 14, 2025	29.82	30.07	29.68	30.02	29.81	1.59%	3,121
Apr 11, 2025	29.11	29.58	28.87	29.55	29.34	1.42%	4,111
Apr 10, 2025	29.68	29.68	28.66	29.14	28.93	-3.42%	5,425
Apr 9, 2025	27.87	30.17	27.78	30.17	29.96	7.14%	9,014
Apr 8, 2025	29.63	29.63	27.88	28.16	27.96	-2.65%	4,788
Apr 7, 2025	28.42	29.50	28.01	28.93	28.72	-1.11%	14,529
Apr 4, 2025	30.15	30.28	29.20	29.25	29.04	-5.36%	14,424
Apr 3, 2025	31.88	31.88	30.91	30.91	30.69	-5.51%	9,920