SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	39.49	39.50	39.18	39.21	39.21	-0.51%	10,606
Jun 15, 2026	39.77	39.77	39.41	39.41	39.41	-0.67%	6,399
Jun 12, 2026	39.42	39.73	39.42	39.67	39.67	1.17%	5,413
Jun 11, 2026	39.09	39.22	38.97	39.22	39.22	0.99%	3,017
Jun 10, 2026	38.88	39.10	38.79	38.83	38.83	-0.21%	3,280
Jun 9, 2026	38.94	38.94	38.57	38.91	38.91	0.13%	11,294
Jun 8, 2026	38.95	38.95	38.83	38.86	38.86	0.02%	7,389
Jun 5, 2026	39.17	39.48	38.84	38.86	38.86	-0.77%	5,124
Jun 4, 2026	39.14	39.34	38.98	39.16	39.16	0.31%	5,926
Jun 3, 2026	39.13	39.30	39.04	39.04	39.04	-0.38%	11,651
Jun 2, 2026	39.09	39.31	39.03	39.19	39.19	0.35%	6,595
Jun 1, 2026	39.52	39.52	38.98	39.05	39.05	-0.59%	10,675
May 29, 2026	39.47	39.53	39.28	39.28	39.28	0.54%	5,203
May 28, 2026	39.10	39.36	38.95	39.18	39.07	0.31%	4,243
May 27, 2026	39.07	39.27	39.06	39.06	38.95	-0.11%	16,354
May 26, 2026	39.26	39.30	39.02	39.10	38.99	0.04%	6,009
May 22, 2026	38.54	39.15	38.54	39.09	38.98	1.86%	7,184
May 21, 2026	38.14	38.40	37.86	38.37	38.27	0.55%	7,023
May 20, 2026	37.94	38.18	37.94	38.16	38.05	0.65%	7,759
May 19, 2026	37.95	38.00	37.79	37.92	37.81	-0.24%	10,162
May 18, 2026	37.76	38.01	37.76	38.01	37.90	0.70%	10,012
May 15, 2026	37.95	37.95	37.67	37.74	37.63	-0.49%	10,738
May 14, 2026	38.03	38.13	37.93	37.93	37.82	-0.08%	2,871
May 13, 2026	38.03	38.05	37.79	37.96	37.85	-0.37%	12,550
May 12, 2026	38.10	38.16	37.73	38.10	37.99	-	6,331
May 11, 2026	38.42	38.42	38.06	38.10	37.99	0.14%	6,335
May 8, 2026	38.12	38.19	37.89	38.04	37.93	0.36%	6,253
May 7, 2026	38.04	38.07	37.86	37.91	37.80	-0.59%	5,731
May 6, 2026	38.03	38.22	38.03	38.13	38.02	-0.12%	7,465
May 5, 2026	37.78	38.18	37.78	38.18	38.07	1.15%	3,594
May 4, 2026	37.94	37.95	37.68	37.74	37.63	-1.00%	5,053
May 1, 2026	38.34	38.40	38.03	38.12	38.01	-0.52%	3,950
Apr 30, 2026	37.60	38.32	37.60	38.32	38.21	2.02%	3,638
Apr 29, 2026	37.71	37.71	37.54	37.66	37.46	0.04%	6,161
Apr 28, 2026	37.73	37.73	37.56	37.65	37.44	0.11%	3,645
Apr 27, 2026	37.55	37.80	37.55	37.61	37.40	0.26%	24,244
Apr 24, 2026	37.75	37.75	37.48	37.51	37.31	-0.60%	9,455
Apr 23, 2026	37.62	37.76	37.58	37.74	37.53	0.79%	8,913
Apr 22, 2026	37.70	37.73	37.40	37.44	37.24	-0.42%	8,386
Apr 21, 2026	37.73	37.83	37.60	37.60	37.39	-0.16%	5,093
Apr 20, 2026	37.49	37.79	37.49	37.66	37.45	0.30%	8,311
Apr 17, 2026	37.45	37.59	37.42	37.55	37.34	0.26%	2,264
Apr 16, 2026	37.20	37.46	37.20	37.45	37.24	1.13%	2,549
Apr 15, 2026	37.13	37.13	36.79	37.03	36.83	-0.23%	6,087
Apr 14, 2026	37.13	37.19	36.88	37.12	36.91	-0.15%	6,526
Apr 13, 2026	37.03	37.17	36.89	37.17	36.97	0.43%	5,452
Apr 10, 2026	37.28	37.29	37.01	37.01	36.81	-0.61%	6,097
Apr 9, 2026	37.23	37.42	37.23	37.24	37.04	-0.29%	3,176
Apr 8, 2026	37.01	37.36	37.01	37.35	37.14	0.45%	8,432
Apr 7, 2026	37.25	37.25	37.10	37.18	36.98	-0.02%	1,445