SPDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.38	37.55	37.08	37.48	37.48	-1.00%	9,837
Mar 5, 2026	37.81	38.00	37.74	37.86	37.86	-0.39%	12,889
Mar 4, 2026	37.95	38.01	37.70	38.01	38.01	0.10%	8,039
Mar 3, 2026	37.78	38.08	37.41	37.97	37.97	-1.02%	11,806
Mar 2, 2026	38.22	38.36	38.03	38.36	38.36	0.03%	3,658
Feb 27, 2026	38.15	38.35	38.00	38.35	38.35	-0.01%	17,677
Feb 26, 2026	38.19	38.47	38.19	38.36	38.26	0.33%	8,399
Feb 25, 2026	38.38	38.38	37.90	38.23	38.13	-0.32%	7,805
Feb 24, 2026	38.20	38.44	38.20	38.35	38.25	0.47%	6,824
Feb 23, 2026	38.51	38.67	38.15	38.17	38.07	-1.37%	5,138
Feb 20, 2026	38.34	38.70	38.23	38.70	38.60	0.57%	6,205
Feb 19, 2026	38.65	38.65	38.26	38.48	38.38	-0.03%	9,811
Feb 18, 2026	38.49	38.59	38.35	38.49	38.39	0.11%	11,581
Feb 17, 2026	38.70	38.70	38.18	38.45	38.35	-0.36%	10,014
Feb 13, 2026	38.05	38.69	38.05	38.59	38.49	1.18%	12,167
Feb 12, 2026	38.65	38.80	37.98	38.14	38.04	-1.47%	7,273
Feb 11, 2026	38.66	38.71	38.54	38.71	38.61	0.78%	6,050
Feb 10, 2026	38.21	38.46	38.18	38.41	38.31	1.17%	19,272
Feb 9, 2026	37.88	38.04	37.65	37.97	37.87	-0.01%	10,169
Feb 6, 2026	37.55	37.97	37.55	37.97	37.87	1.83%	5,540
Feb 5, 2026	37.45	37.51	37.14	37.29	37.19	-0.86%	11,641
Feb 4, 2026	36.92	37.68	36.92	37.61	37.51	2.36%	6,630
Feb 3, 2026	36.39	36.86	36.39	36.74	36.64	0.42%	9,819
Feb 2, 2026	36.34	36.65	36.16	36.59	36.49	0.32%	14,193
Jan 30, 2026	36.34	36.47	36.16	36.47	36.38	-0.18%	4,480
Jan 29, 2026	36.64	36.73	36.54	36.54	36.34	0.20%	12,114
Jan 28, 2026	36.61	36.70	36.41	36.46	36.27	-0.51%	9,254
Jan 27, 2026	36.56	36.71	36.50	36.65	36.45	0.13%	16,612
Jan 26, 2026	36.74	36.81	36.56	36.60	36.40	0.05%	5,234
Jan 23, 2026	36.65	36.66	36.51	36.58	36.38	-0.14%	3,733
Jan 22, 2026	36.73	36.81	36.54	36.63	36.43	0.31%	8,742
Jan 21, 2026	36.06	36.54	36.06	36.52	36.32	1.78%	9,297
Jan 20, 2026	35.96	36.10	35.81	35.88	35.69	-1.01%	13,148
Jan 16, 2026	36.45	36.45	36.16	36.25	36.05	-0.90%	5,047
Jan 15, 2026	36.35	36.64	36.22	36.58	36.38	0.50%	11,370
Jan 14, 2026	36.39	36.42	36.29	36.39	36.20	0.84%	4,026
Jan 13, 2026	36.03	36.16	35.98	36.09	35.90	0.50%	10,868
Jan 12, 2026	36.03	36.03	35.80	35.91	35.72	-0.36%	5,673
Jan 9, 2026	36.01	36.05	35.92	36.04	35.85	0.51%	9,883
Jan 8, 2026	35.20	35.91	35.20	35.85	35.66	1.86%	10,519
Jan 7, 2026	35.79	35.79	35.20	35.20	35.01	-1.46%	5,457
Jan 6, 2026	35.42	35.72	35.41	35.72	35.53	0.88%	19,403
Jan 5, 2026	35.32	35.44	35.26	35.41	35.22	1.02%	9,640
Jan 2, 2026	34.75	35.23	34.62	35.05	34.87	1.16%	6,637
Dec 31, 2025	34.87	34.87	34.65	34.65	34.47	-1.09%	15,947
Dec 30, 2025	35.07	35.08	34.99	35.03	34.70	0.19%	2,142
Dec 29, 2025	35.00	35.11	34.95	34.97	34.63	-0.29%	7,299
Dec 26, 2025	35.03	35.07	34.98	35.07	34.74	0.09%	2,931
Dec 24, 2025	34.84	35.04	34.84	35.04	34.71	0.57%	1,905
Dec 23, 2025	34.94	34.94	34.78	34.84	34.51	-0.34%	23,470
Dec 22, 2025	34.92	35.03	34.89	34.96	34.63	0.41%	7,867
Dec 19, 2025	34.80	34.94	34.80	34.82	34.48	0.14%	4,478
Dec 18, 2025	34.95	35.03	34.76	34.77	34.44	-0.30%	6,477
Dec 17, 2025	34.85	34.94	34.77	34.87	34.54	0.03%	50,098
Dec 16, 2025	35.14	35.14	34.70	34.86	34.53	-0.93%	38,591
Dec 15, 2025	35.27	35.27	35.02	35.19	34.86	0.18%	6,133
Dec 12, 2025	35.48	35.48	35.13	35.13	34.79	-0.59%	1,139
Dec 11, 2025	35.02	35.41	35.02	35.34	35.00	0.76%	15,150
Dec 10, 2025	34.44	35.17	34.44	35.07	34.73	1.79%	4,446
Dec 9, 2025	34.45	34.55	34.44	34.45	34.12	0.11%	6,911
Dec 8, 2025	34.59	34.59	34.42	34.42	34.09	-0.58%	8,972
Dec 5, 2025	34.76	34.76	34.62	34.62	34.28	0.25%	4,633
Dec 4, 2025	34.61	34.61	34.46	34.53	34.20	-0.15%	5,172
Dec 3, 2025	34.70	34.70	34.56	34.58	34.25	0.53%	4,445
Dec 2, 2025	34.51	34.51	34.24	34.40	34.07	-0.31%	3,950
Dec 1, 2025	34.46	34.66	34.46	34.50	34.17	-0.37%	21,711
Nov 28, 2025	34.45	34.63	34.45	34.63	34.30	0.50%	707
Nov 26, 2025	34.59	34.61	34.46	34.46	34.13	0.48%	17,005
Nov 25, 2025	33.92	34.30	33.92	34.29	33.86	1.03%	3,107
Nov 24, 2025	33.86	33.98	33.69	33.95	33.52	0.41%	5,807
Nov 21, 2025	33.29	34.00	33.23	33.81	33.38	2.14%	4,494
Nov 20, 2025	33.75	33.91	33.10	33.10	32.68	-1.40%	6,397
Nov 19, 2025	33.74	33.74	33.57	33.57	33.15	-0.74%	8,897
Nov 18, 2025	33.48	33.83	33.48	33.82	33.40	0.59%	2,468
Nov 17, 2025	34.10	34.11	33.58	33.62	33.20	-1.54%	4,802
Nov 14, 2025	34.29	34.29	34.15	34.15	33.72	-0.31%	3,444
Nov 13, 2025	34.51	34.59	34.26	34.26	33.82	-0.66%	8,157
Nov 12, 2025	34.50	34.58	34.48	34.48	34.05	0.23%	3,196
Nov 11, 2025	34.06	34.41	34.06	34.41	33.97	1.10%	3,797
Nov 10, 2025	34.16	34.16	33.72	34.03	33.60	0.11%	9,309
Nov 7, 2025	33.69	33.99	33.66	33.99	33.57	0.82%	2,821
Nov 6, 2025	33.96	33.96	33.68	33.72	33.29	-0.49%	2,792
Nov 5, 2025	33.57	33.92	33.57	33.88	33.46	1.07%	2,297
Nov 4, 2025	33.70	33.75	33.52	33.52	33.10	-1.05%	1,984
Nov 3, 2025	34.03	34.03	33.66	33.88	33.45	-0.61%	5,033
Oct 31, 2025	33.86	34.09	33.86	34.09	33.66	0.34%	2,635
Oct 30, 2025	33.92	34.33	33.92	33.97	33.54	-1.05%	2,372
Oct 29, 2025	34.61	34.66	34.33	34.33	33.79	-0.95%	8,388
Oct 28, 2025	34.98	34.98	34.65	34.66	34.12	-0.71%	3,372
Oct 27, 2025	34.78	34.91	34.78	34.91	34.36	0.50%	4,707
Oct 24, 2025	34.92	34.92	34.74	34.74	34.19	0.05%	6,396
Oct 23, 2025	34.66	34.79	34.66	34.72	34.18	0.65%	13,011
Oct 22, 2025	34.47	34.52	34.45	34.50	33.96	-0.03%	1,620
Oct 21, 2025	34.43	34.53	34.43	34.51	33.97	0.43%	2,813
Oct 20, 2025	34.23	34.36	34.23	34.36	33.82	0.55%	3,930
Oct 17, 2025	34.09	34.21	34.03	34.17	33.64	0.33%	4,026
Oct 16, 2025	34.45	34.45	33.93	34.06	33.53	-0.72%	2,790
Oct 15, 2025	34.34	34.54	34.08	34.31	33.77	0.38%	4,157
Oct 14, 2025	33.51	34.21	33.51	34.18	33.64	1.02%	3,475
Oct 13, 2025	33.70	33.91	33.70	33.83	33.30	1.60%	6,323