SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	30.18	30.31	30.18	30.31	30.31	-0.40%	2,284
Apr 24, 2025	30.28	30.44	30.28	30.44	30.44	1.18%	2,680
Apr 23, 2025	30.30	30.61	30.08	30.08	30.08	0.53%	4,879
Apr 22, 2025	29.51	29.92	29.51	29.92	29.92	2.02%	1,753
Apr 21, 2025	29.61	29.61	29.09	29.33	29.33	-1.51%	5,768
Apr 17, 2025	29.57	30.00	29.57	29.78	29.78	0.96%	3,123
Apr 16, 2025	29.77	29.95	29.50	29.50	29.50	-1.21%	4,015
Apr 15, 2025	29.93	29.95	29.86	29.86	29.86	-0.55%	4,271
Apr 14, 2025	29.82	30.07	29.68	30.02	30.02	1.59%	3,121
Apr 11, 2025	29.11	29.58	28.87	29.55	29.55	1.42%	4,111
Apr 10, 2025	29.68	29.68	28.66	29.14	29.14	-3.42%	5,425
Apr 9, 2025	27.87	30.17	27.78	30.17	30.17	7.14%	9,014
Apr 8, 2025	29.63	29.63	27.88	28.16	28.16	-2.65%	4,788
Apr 7, 2025	28.42	29.50	28.01	28.93	28.93	-1.11%	14,529
Apr 4, 2025	30.15	30.28	29.20	29.25	29.25	-5.36%	14,424
Apr 3, 2025	31.88	31.88	30.91	30.91	30.91	-5.51%	9,920
Apr 2, 2025	32.40	32.71	32.40	32.71	32.71	0.75%	3,469
Apr 1, 2025	32.44	32.56	32.25	32.47	32.47	-0.19%	4,120
Mar 31, 2025	32.01	32.61	32.01	32.53	32.53	0.97%	3,391
Mar 28, 2025	32.46	32.46	32.20	32.22	32.22	-1.33%	1,636
Mar 27, 2025	32.58	32.68	32.58	32.65	32.54	-0.20%	1,147
Mar 26, 2025	32.59	32.79	32.59	32.72	32.61	0.70%	8,256
Mar 25, 2025	32.61	32.61	32.49	32.49	32.38	-0.68%	3,114
Mar 24, 2025	32.75	32.75	32.52	32.71	32.60	1.16%	6,496
Mar 21, 2025	32.41	32.42	32.22	32.34	32.23	-0.76%	2,646
Mar 20, 2025	32.53	32.59	32.42	32.59	32.48	-0.40%	4,047
Mar 19, 2025	32.62	32.72	32.56	32.72	32.61	0.28%	2,754
Mar 18, 2025	32.65	32.65	32.54	32.63	32.52	-0.28%	1,921
Mar 17, 2025	32.51	32.80	32.51	32.72	32.61	1.31%	11,389
Mar 14, 2025	31.95	32.31	31.95	32.30	32.19	1.65%	4,708
Mar 13, 2025	32.11	32.25	31.73	31.77	31.67	-1.06%	8,405
Mar 12, 2025	32.40	32.40	32.00	32.12	32.01	-0.89%	16,500
Mar 11, 2025	32.97	32.97	32.25	32.40	32.29	-2.01%	7,507
Mar 10, 2025	33.01	33.51	33.01	33.07	32.96	-0.49%	1,449
Mar 7, 2025	32.64	33.25	32.64	33.23	33.12	1.57%	3,412
Mar 6, 2025	32.51	32.78	32.45	32.72	32.61	-0.22%	13,882
Mar 5, 2025	32.47	32.87	32.39	32.79	32.68	0.91%	21,605
Mar 4, 2025	32.88	32.88	32.49	32.49	32.38	-1.74%	7,904
Mar 3, 2025	33.57	33.68	32.95	33.07	32.96	-1.02%	4,637
Feb 28, 2025	33.17	33.41	33.10	33.41	33.30	0.67%	2,342
Feb 27, 2025	33.38	33.48	33.19	33.19	33.08	-1.22%	5,992
Feb 26, 2025	33.77	33.86	33.50	33.60	33.37	-0.46%	12,270
Feb 25, 2025	33.75	33.81	33.72	33.76	33.53	0.33%	5,319
Feb 24, 2025	33.60	33.70	33.59	33.65	33.42	0.15%	5,049
Feb 21, 2025	33.75	33.75	33.50	33.60	33.37	-0.65%	8,547
Feb 20, 2025	33.63	33.82	33.61	33.82	33.59	0.47%	1,081
Feb 19, 2025	33.66	33.66	33.66	33.66	33.43	0.04%	981
Feb 18, 2025	33.42	33.65	33.35	33.64	33.42	0.81%	8,421
Feb 14, 2025	33.35	33.55	33.35	33.37	33.15	0.33%	6,866
Feb 13, 2025	33.05	33.26	32.97	33.26	33.04	1.05%	5,284