SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	41.78	42.00	41.70	41.74	41.74	-0.64%	5,405
Sep 3, 2026	42.10	42.24	41.96	42.01	42.01	0.16%	2,624
Sep 2, 2026	41.66	42.12	41.66	41.94	41.94	1.01%	2,987
Sep 1, 2026	41.56	41.66	41.50	41.52	41.52	0.04%	8,483
Aug 31, 2026	41.66	41.66	41.47	41.50	41.50	-0.24%	5,596
Aug 28, 2026	41.74	41.78	41.55	41.60	41.60	0.04%	7,326
Aug 27, 2026	41.57	41.85	41.57	41.70	41.59	-0.44%	4,006
Aug 26, 2026	41.79	41.92	41.79	41.89	41.77	0.16%	6,007
Aug 25, 2026	41.77	41.86	41.70	41.82	41.70	-0.20%	18,607
Aug 24, 2026	42.03	42.05	41.81	41.90	41.78	0.19%	6,885
Aug 21, 2026	41.76	41.94	41.74	41.82	41.70	0.70%	7,830
Aug 20, 2026	41.57	41.84	41.53	41.53	41.42	-0.37%	12,442
Aug 19, 2026	41.28	41.88	41.28	41.68	41.57	1.40%	6,250
Aug 18, 2026	41.10	41.34	41.10	41.11	41.00	0.42%	4,776
Aug 17, 2026	41.29	41.29	40.90	40.94	40.82	-1.24%	9,232
Aug 14, 2026	41.45	41.50	41.38	41.45	41.34	0.12%	4,815
Aug 13, 2026	41.04	41.40	41.04	41.40	41.29	1.18%	7,163
Aug 12, 2026	41.00	41.00	40.64	40.92	40.81	-0.17%	8,268
Aug 11, 2026	40.94	41.04	40.94	40.99	40.88	0.15%	2,848
Aug 10, 2026	40.81	40.95	40.71	40.93	40.82	0.32%	3,774
Aug 7, 2026	40.70	40.85	40.64	40.80	40.69	1.04%	1,814
Aug 6, 2026	40.67	40.67	40.38	40.38	40.27	-0.42%	6,311
Aug 5, 2026	40.75	40.75	39.23	40.55	40.44	-0.97%	8,562
Aug 4, 2026	40.55	40.95	40.30	40.95	40.83	0.54%	17,018
Aug 3, 2026	40.77	40.92	40.56	40.73	40.61	0.45%	11,403
Jul 31, 2026	40.47	40.58	40.35	40.54	40.43	-0.03%	5,497
Jul 30, 2026	40.90	40.90	40.32	40.67	40.44	-1.09%	78,750
Jul 29, 2026	41.34	41.50	41.12	41.12	40.89	-0.44%	68,101
Jul 28, 2026	40.87	41.34	40.87	41.30	41.07	1.58%	4,580
Jul 27, 2026	40.54	40.74	40.54	40.66	40.43	0.44%	7,521
Jul 24, 2026	40.24	40.55	40.24	40.48	40.25	1.37%	5,644
Jul 23, 2026	40.32	40.32	39.87	39.94	39.71	-1.02%	11,049
Jul 22, 2026	40.27	40.56	40.23	40.35	40.12	0.68%	8,859
Jul 21, 2026	40.00	40.08	39.98	40.07	39.85	0.65%	3,741
Jul 20, 2026	40.03	40.03	39.78	39.81	39.59	-0.53%	4,531
Jul 17, 2026	40.07	40.53	39.95	40.03	39.80	0.08%	10,422
Jul 16, 2026	39.77	40.01	39.77	40.00	39.77	1.65%	9,272
Jul 15, 2026	39.29	39.54	39.24	39.35	39.13	0.19%	5,449
Jul 14, 2026	39.41	39.41	39.20	39.27	39.05	-0.32%	6,708
Jul 13, 2026	39.36	39.50	39.35	39.40	39.18	0.45%	19,216
Jul 10, 2026	39.23	39.26	39.05	39.22	39.00	0.83%	18,429
Jul 9, 2026	39.04	39.13	38.90	38.90	38.68	0.27%	4,462
Jul 8, 2026	38.91	38.91	38.73	38.79	38.57	-1.17%	13,643
Jul 7, 2026	39.08	39.35	39.08	39.25	39.03	0.87%	10,039
Jul 6, 2026	38.85	38.99	38.79	38.91	38.69	0.28%	8,472
Jul 2, 2026	38.76	39.02	38.55	38.80	38.58	0.68%	4,846
Jul 1, 2026	38.53	38.81	38.53	38.54	38.33	0.01%	2,634
Jun 30, 2026	39.01	39.01	38.52	38.54	38.32	-1.14%	5,604
Jun 29, 2026	39.30	39.30	38.93	39.10	38.76	-0.23%	8,358
Jun 26, 2026	39.14	39.32	39.06	39.19	38.85	0.16%	10,266