SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	41.22	41.39	41.22	41.30	41.30	-0.71%	8,239
Nov 5, 2026	42.32	42.49	41.46	41.60	41.59	-1.32%	6,514
Nov 4, 2026	41.66	42.15	41.66	42.15	42.15	1.56%	7,213
Nov 3, 2026	41.79	41.79	41.38	41.50	41.50	-0.94%	3,321
Nov 2, 2026	41.80	41.98	41.80	41.90	41.90	0.32%	3,070
Oct 30, 2026	41.74	41.77	41.60	41.76	41.76	0.49%	4,874
Oct 29, 2026	41.30	41.67	41.30	41.67	41.56	1.27%	8,250
Oct 28, 2026	41.17	41.31	41.04	41.15	41.03	-0.62%	4,031
Oct 27, 2026	41.47	41.51	41.37	41.40	41.29	-0.40%	6,035
Oct 26, 2026	41.58	41.67	41.49	41.57	41.45	-0.06%	24,724
Oct 23, 2026	41.82	41.82	41.40	41.59	41.48	-0.89%	9,485
Oct 22, 2026	41.01	41.97	41.01	41.97	41.85	2.22%	2,409
Oct 21, 2026	40.93	41.09	40.93	41.06	40.94	-0.15%	4,897
Oct 20, 2026	40.58	41.13	40.58	41.12	41.00	1.77%	7,951
Oct 19, 2026	40.58	40.58	40.30	40.40	40.29	-0.57%	8,112
Oct 16, 2026	40.67	40.67	40.44	40.64	40.52	0.51%	1,298
Oct 15, 2026	39.95	40.52	39.95	40.43	40.32	2.01%	3,380
Oct 14, 2026	39.44	39.64	39.43	39.63	39.52	-0.07%	3,708
Oct 13, 2026	39.48	39.75	39.32	39.66	39.55	1.02%	2,289
Oct 12, 2026	39.24	39.34	39.20	39.26	39.15	0.30%	6,284
Oct 9, 2026	39.34	39.34	39.14	39.14	39.03	-1.03%	4,173
Oct 8, 2026	39.18	39.59	39.03	39.55	39.44	1.07%	5,088
Oct 7, 2026	39.08	39.33	39.08	39.13	39.02	-0.20%	13,202
Oct 6, 2026	38.96	39.34	38.96	39.21	39.10	0.81%	3,192
Oct 5, 2026	38.95	39.02	38.67	38.89	38.79	-0.15%	4,397
Oct 2, 2026	39.20	39.20	38.93	38.95	38.85	-0.22%	3,007
Oct 1, 2026	39.16	39.16	38.78	39.04	38.93	0.52%	3,755
Sep 30, 2026	39.24	39.24	38.84	38.84	38.73	-0.62%	4,833
Sep 29, 2026	39.33	39.40	39.07	39.19	38.97	-0.26%	6,313
Sep 28, 2026	39.53	39.53	39.21	39.30	39.07	-0.72%	5,887
Sep 25, 2026	39.59	39.69	39.35	39.58	39.35	0.17%	8,139
Sep 24, 2026	39.88	39.88	39.48	39.51	39.29	-0.80%	7,636
Sep 23, 2026	40.03	40.10	39.81	39.83	39.60	-0.61%	11,223
Sep 22, 2026	40.39	40.39	40.03	40.07	39.85	-0.43%	10,335
Sep 21, 2026	40.39	40.45	40.16	40.25	40.02	-0.12%	24,083
Sep 18, 2026	40.73	41.06	40.29	40.29	40.07	-1.45%	14,469
Sep 17, 2026	40.81	41.03	40.79	40.89	40.65	0.26%	16,138
Sep 16, 2026	41.10	41.10	40.56	40.78	40.55	-1.34%	7,914
Sep 15, 2026	41.22	41.54	41.22	41.34	41.10	0.14%	2,360
Sep 14, 2026	41.35	41.50	41.17	41.28	41.04	0.25%	6,591
Sep 11, 2026	41.06	41.22	41.06	41.17	40.94	0.85%	7,726
Sep 10, 2026	40.86	40.95	40.83	40.83	40.59	-0.06%	6,544
Sep 9, 2026	41.24	41.24	40.71	40.85	40.62	-1.01%	10,861
Sep 8, 2026	41.65	41.65	41.22	41.27	41.03	-1.12%	6,070
Sep 4, 2026	41.78	42.00	41.70	41.74	41.50	-0.64%	5,480
Sep 3, 2026	42.10	42.24	41.96	42.01	41.77	0.16%	2,624
Sep 2, 2026	41.66	42.12	41.66	41.94	41.70	1.01%	2,988
Sep 1, 2026	41.56	41.66	41.50	41.52	41.28	0.04%	8,484
Aug 31, 2026	41.66	41.66	41.47	41.50	41.27	-0.24%	5,596
Aug 28, 2026	41.74	41.78	41.55	41.60	41.37	0.04%	7,326