SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	40.81	40.95	40.71	40.93	40.93	0.32%	3,774
Aug 7, 2026	40.70	40.85	40.64	40.80	40.80	1.04%	1,793
Aug 6, 2026	40.67	40.67	40.38	40.38	40.38	-0.42%	6,307
Aug 5, 2026	40.75	40.75	39.23	40.55	40.55	-0.97%	8,562
Aug 4, 2026	40.55	40.95	40.30	40.95	40.94	0.54%	17,018
Aug 3, 2026	40.77	40.92	40.56	40.73	40.73	0.45%	11,403
Jul 31, 2026	40.47	40.58	40.35	40.54	40.54	-0.03%	5,497
Jul 30, 2026	40.90	40.90	40.32	40.67	40.56	-1.09%	78,750
Jul 29, 2026	41.34	41.50	41.12	41.12	41.00	-0.44%	68,101
Jul 28, 2026	40.87	41.34	40.87	41.30	41.18	1.58%	4,580
Jul 27, 2026	40.54	40.74	40.54	40.66	40.54	0.44%	7,521
Jul 24, 2026	40.24	40.55	40.24	40.48	40.37	1.37%	5,644
Jul 23, 2026	40.32	40.32	39.87	39.94	39.82	-1.02%	11,049
Jul 22, 2026	40.27	40.56	40.23	40.35	40.23	0.68%	8,859
Jul 21, 2026	40.00	40.08	39.98	40.07	39.96	0.65%	3,741
Jul 20, 2026	40.03	40.03	39.78	39.81	39.70	-0.53%	4,531
Jul 17, 2026	40.07	40.53	39.95	40.03	39.91	0.08%	10,422
Jul 16, 2026	39.77	40.01	39.77	40.00	39.88	1.65%	9,272
Jul 15, 2026	39.29	39.54	39.24	39.35	39.24	0.19%	5,449
Jul 14, 2026	39.41	39.41	39.20	39.27	39.16	-0.32%	6,708
Jul 13, 2026	39.36	39.50	39.35	39.40	39.29	0.45%	19,216
Jul 10, 2026	39.23	39.26	39.05	39.22	39.11	0.83%	18,429
Jul 9, 2026	39.04	39.13	38.90	38.90	38.79	0.27%	4,462
Jul 8, 2026	38.91	38.91	38.73	38.79	38.68	-1.17%	13,643
Jul 7, 2026	39.08	39.35	39.08	39.25	39.14	0.87%	10,039
Jul 6, 2026	38.85	38.99	38.79	38.91	38.80	0.28%	8,472
Jul 2, 2026	38.76	39.02	38.55	38.80	38.69	0.68%	4,846
Jul 1, 2026	38.53	38.81	38.53	38.54	38.43	0.01%	2,634
Jun 30, 2026	39.01	39.01	38.52	38.54	38.43	-1.14%	5,604
Jun 29, 2026	39.30	39.30	38.93	39.10	38.87	-0.23%	8,358
Jun 26, 2026	39.14	39.32	39.06	39.19	38.96	0.16%	10,266
Jun 25, 2026	38.96	39.32	38.96	39.12	38.90	1.06%	28,005
Jun 24, 2026	38.53	38.75	38.48	38.71	38.49	-0.05%	15,697
Jun 23, 2026	38.43	38.76	38.40	38.73	38.51	0.10%	3,147
Jun 22, 2026	38.53	38.91	38.53	38.70	38.47	0.62%	5,687
Jun 18, 2026	38.64	38.64	38.44	38.46	38.23	0.11%	2,723
Jun 17, 2026	39.13	39.13	38.36	38.42	38.19	-2.03%	11,086
Jun 16, 2026	39.49	39.50	39.18	39.21	38.98	-0.51%	10,611
Jun 15, 2026	39.77	39.77	39.41	39.41	39.18	-0.67%	6,399
Jun 12, 2026	39.42	39.73	39.42	39.67	39.45	1.17%	5,413
Jun 11, 2026	39.09	39.22	38.97	39.22	38.99	0.99%	3,017
Jun 10, 2026	38.88	39.10	38.79	38.83	38.61	-0.21%	3,280
Jun 9, 2026	38.94	38.94	38.57	38.91	38.69	0.13%	11,294
Jun 8, 2026	38.95	38.95	38.83	38.86	38.64	0.02%	7,389
Jun 5, 2026	39.17	39.48	38.84	38.86	38.63	-0.77%	5,124
Jun 4, 2026	39.14	39.34	38.98	39.16	38.93	0.31%	5,926
Jun 3, 2026	39.13	39.30	39.04	39.04	38.81	-0.38%	11,651
Jun 2, 2026	39.09	39.31	39.03	39.19	38.96	0.35%	6,595
Jun 1, 2026	39.52	39.52	38.98	39.05	38.82	-0.59%	10,675
May 29, 2026	39.47	39.53	39.28	39.28	39.05	0.54%	5,203