SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	40.03	40.03	39.78	39.81	39.81	-0.53%	4,528
Jul 17, 2026	40.07	40.53	39.95	40.03	40.03	0.08%	10,422
Jul 16, 2026	39.77	40.01	39.77	40.00	40.00	1.65%	9,272
Jul 15, 2026	39.29	39.54	39.24	39.35	39.35	0.19%	5,448
Jul 14, 2026	39.41	39.41	39.20	39.27	39.27	-0.32%	6,708
Jul 13, 2026	39.36	39.50	39.35	39.40	39.40	0.45%	19,216
Jul 10, 2026	39.23	39.26	39.05	39.22	39.22	0.83%	18,429
Jul 9, 2026	39.04	39.13	38.90	38.90	38.90	0.27%	4,462
Jul 8, 2026	38.91	38.91	38.73	38.79	38.79	-1.17%	13,643
Jul 7, 2026	39.08	39.35	39.08	39.25	39.25	0.87%	10,039
Jul 6, 2026	38.85	38.99	38.79	38.91	38.91	0.28%	8,472
Jul 2, 2026	38.76	39.02	38.55	38.80	38.80	0.68%	4,836
Jul 1, 2026	38.53	38.81	38.53	38.54	38.54	0.01%	2,634
Jun 30, 2026	39.01	39.01	38.52	38.54	38.54	-1.14%	5,604
Jun 29, 2026	39.30	39.30	38.93	39.10	38.98	-0.23%	8,358
Jun 26, 2026	39.14	39.32	39.06	39.19	39.07	0.16%	10,266
Jun 25, 2026	38.96	39.32	38.96	39.12	39.01	1.06%	28,005
Jun 24, 2026	38.53	38.75	38.48	38.71	38.60	-0.05%	15,697
Jun 23, 2026	38.43	38.76	38.40	38.73	38.62	0.10%	3,147
Jun 22, 2026	38.53	38.91	38.53	38.70	38.58	0.62%	5,687
Jun 18, 2026	38.64	38.64	38.44	38.46	38.34	0.11%	2,723
Jun 17, 2026	39.13	39.13	38.36	38.42	38.30	-2.03%	11,086
Jun 16, 2026	39.49	39.50	39.18	39.21	39.09	-0.51%	10,611
Jun 15, 2026	39.77	39.77	39.41	39.41	39.29	-0.67%	6,399
Jun 12, 2026	39.42	39.73	39.42	39.67	39.56	1.17%	5,413
Jun 11, 2026	39.09	39.22	38.97	39.22	39.10	0.99%	3,017
Jun 10, 2026	38.88	39.10	38.79	38.83	38.72	-0.21%	3,280
Jun 9, 2026	38.94	38.94	38.57	38.91	38.80	0.13%	11,294
Jun 8, 2026	38.95	38.95	38.83	38.86	38.75	0.02%	7,389
Jun 5, 2026	39.17	39.48	38.84	38.86	38.74	-0.77%	5,124
Jun 4, 2026	39.14	39.34	38.98	39.16	39.04	0.31%	5,926
Jun 3, 2026	39.13	39.30	39.04	39.04	38.92	-0.38%	11,651
Jun 2, 2026	39.09	39.31	39.03	39.19	39.07	0.35%	6,595
Jun 1, 2026	39.52	39.52	38.98	39.05	38.93	-0.59%	10,675
May 29, 2026	39.47	39.53	39.28	39.28	39.16	0.54%	5,203
May 28, 2026	39.10	39.36	38.95	39.18	38.95	0.31%	4,243
May 27, 2026	39.07	39.27	39.06	39.06	38.83	-0.11%	16,354
May 26, 2026	39.26	39.30	39.02	39.10	38.88	0.04%	6,009
May 22, 2026	38.54	39.15	38.54	39.09	38.86	1.86%	7,184
May 21, 2026	38.14	38.40	37.86	38.37	38.15	0.55%	7,023
May 20, 2026	37.94	38.18	37.94	38.16	37.94	0.65%	7,759
May 19, 2026	37.95	38.00	37.79	37.92	37.70	-0.24%	10,162
May 18, 2026	37.76	38.01	37.76	38.01	37.79	0.70%	10,012
May 15, 2026	37.95	37.95	37.67	37.74	37.52	-0.49%	10,738
May 14, 2026	38.03	38.13	37.93	37.93	37.71	-0.08%	2,871
May 13, 2026	38.03	38.05	37.79	37.96	37.74	-0.37%	12,550
May 12, 2026	38.10	38.16	37.73	38.10	37.88	-	6,331
May 11, 2026	38.42	38.42	38.06	38.10	37.88	0.14%	6,335
May 8, 2026	38.12	38.19	37.89	38.04	37.82	0.36%	6,253
May 7, 2026	38.04	38.07	37.86	37.91	37.69	-0.59%	5,731