SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	37.94	38.18	37.94	38.16	38.16	0.65%	7,759
May 19, 2026	37.95	38.00	37.79	37.92	37.92	-0.24%	10,162
May 18, 2026	37.76	38.01	37.76	38.01	38.01	0.70%	10,012
May 15, 2026	37.95	37.95	37.67	37.74	37.74	-0.49%	10,738
May 14, 2026	38.03	38.13	37.93	37.93	37.92	-0.08%	2,871
May 13, 2026	38.03	38.05	37.79	37.96	37.96	-0.37%	12,550
May 12, 2026	38.10	38.16	37.73	38.10	38.10	-	6,331
May 11, 2026	38.42	38.42	38.06	38.10	38.10	0.14%	6,335
May 8, 2026	38.12	38.19	37.89	38.04	38.04	0.36%	6,253
May 7, 2026	38.04	38.07	37.86	37.91	37.91	-0.59%	5,731
May 6, 2026	38.03	38.22	38.03	38.13	38.13	-0.12%	7,465
May 5, 2026	37.78	38.18	37.78	38.18	38.18	1.16%	3,594
May 4, 2026	37.94	37.95	37.68	37.74	37.74	-1.00%	5,053
May 1, 2026	38.34	38.40	38.03	38.12	38.12	-0.52%	3,950
Apr 30, 2026	37.60	38.32	37.60	38.32	38.32	1.74%	3,638
Apr 29, 2026	37.71	37.71	37.54	37.66	37.56	0.04%	6,161
Apr 28, 2026	37.73	37.73	37.56	37.65	37.55	0.11%	3,645
Apr 27, 2026	37.55	37.80	37.55	37.61	37.51	0.26%	24,244
Apr 24, 2026	37.75	37.75	37.48	37.51	37.41	-0.60%	9,455
Apr 23, 2026	37.62	37.76	37.58	37.74	37.64	0.79%	8,913
Apr 22, 2026	37.70	37.73	37.40	37.44	37.34	-0.42%	8,386
Apr 21, 2026	37.73	37.83	37.60	37.60	37.50	-0.16%	5,093
Apr 20, 2026	37.49	37.79	37.49	37.66	37.56	0.30%	8,311
Apr 17, 2026	37.45	37.59	37.42	37.55	37.45	0.26%	2,264
Apr 16, 2026	37.20	37.46	37.20	37.45	37.35	1.13%	2,549
Apr 15, 2026	37.13	37.13	36.79	37.03	36.93	-0.23%	6,087
Apr 14, 2026	37.13	37.19	36.88	37.12	37.02	-0.15%	6,526
Apr 13, 2026	37.03	37.17	36.89	37.17	37.07	0.43%	5,452
Apr 10, 2026	37.28	37.29	37.01	37.01	36.91	-0.60%	6,097
Apr 9, 2026	37.23	37.42	37.23	37.24	37.14	-0.29%	3,176
Apr 8, 2026	37.01	37.36	37.01	37.35	37.25	0.45%	8,432
Apr 7, 2026	37.25	37.25	37.10	37.18	37.08	-0.02%	1,445
Apr 6, 2026	37.07	37.26	37.07	37.19	37.09	-0.02%	3,816
Apr 2, 2026	37.01	37.20	36.91	37.20	37.10	0.49%	4,843
Apr 1, 2026	37.22	37.24	36.95	37.02	36.92	-0.57%	8,508
Mar 31, 2026	37.22	37.23	36.98	37.23	37.13	0.51%	3,531
Mar 30, 2026	37.42	37.52	36.97	37.04	36.84	-0.27%	2,118
Mar 27, 2026	37.21	37.28	37.08	37.14	36.94	-0.40%	3,167
Mar 26, 2026	37.30	37.60	37.27	37.29	37.09	0.15%	12,595
Mar 25, 2026	37.21	37.30	37.06	37.23	37.03	0.49%	12,805
Mar 24, 2026	36.50	37.19	36.50	37.05	36.85	1.06%	40,070
Mar 23, 2026	36.61	36.95	36.45	36.66	36.46	0.80%	6,076
Mar 20, 2026	36.83	36.83	36.29	36.37	36.18	-1.22%	6,150
Mar 19, 2026	36.53	36.90	36.53	36.82	36.62	0.28%	6,768
Mar 18, 2026	36.94	36.96	36.72	36.72	36.52	-0.92%	3,127
Mar 17, 2026	37.03	37.20	37.03	37.06	36.86	0.90%	5,630
Mar 16, 2026	36.89	36.99	36.73	36.73	36.53	0.01%	4,037
Mar 13, 2026	37.02	37.02	36.73	36.73	36.53	-0.38%	7,420
Mar 12, 2026	36.87	37.05	36.87	36.87	36.67	-0.49%	4,523
Mar 11, 2026	37.14	37.14	36.79	37.05	36.85	-0.11%	7,522