(SPDV)
AMEX: SPDV
· Real-Time Price · USD
34.62
0.81 (2.41%)
At close: Aug 22, 2025, 3:59 PM
37.90
9.47%
After-hours: Aug 22, 2025, 07:52 PM EDT
SPDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.00 | 34.60 | 34.00 | 34.60 | 34.62 | 2.34% | 3,714 |
| Aug 21, 2025 | 33.76 | 33.81 | 33.68 | 33.81 | 33.81 | -0.09% | 1,117 |
| Aug 20, 2025 | 33.80 | 33.84 | 33.77 | 33.84 | 33.84 | -0.03% | 1,510 |
| Aug 19, 2025 | 33.70 | 34.03 | 33.70 | 33.85 | 33.85 | 0.45% | 3,000 |
| Aug 18, 2025 | 33.72 | 33.77 | 33.64 | 33.70 | 33.70 | 0.12% | 4,800 |
| Aug 15, 2025 | 33.73 | 33.77 | 33.60 | 33.66 | 33.66 | -0.09% | 5,500 |
| Aug 14, 2025 | 33.49 | 33.69 | 33.49 | 33.69 | 33.69 | -0.53% | 2,146 |
| Aug 13, 2025 | 33.58 | 33.87 | 33.50 | 33.87 | 33.87 | 1.90% | 5,200 |
| Aug 12, 2025 | 32.92 | 33.24 | 32.92 | 33.24 | 33.24 | 1.62% | 2,900 |
| Aug 11, 2025 | 32.94 | 33.20 | 32.70 | 32.71 | 32.71 | -0.43% | 1,000 |
| Aug 8, 2025 | 32.67 | 32.89 | 32.67 | 32.85 | 32.85 | 0.64% | 1,900 |
| Aug 7, 2025 | 32.69 | 32.74 | 32.61 | 32.64 | 32.64 | 0.18% | 2,500 |
| Aug 6, 2025 | 32.93 | 32.93 | 32.58 | 32.58 | 32.58 | -0.70% | 6,300 |
| Aug 5, 2025 | 32.64 | 32.81 | 32.54 | 32.81 | 32.81 | 0.74% | 3,000 |
| Aug 4, 2025 | 32.30 | 32.60 | 32.30 | 32.57 | 32.57 | 0.96% | 7,900 |
| Aug 1, 2025 | 32.43 | 32.43 | 32.00 | 32.26 | 32.26 | -1.01% | 7,329 |
| Jul 31, 2025 | 32.88 | 33.01 | 32.56 | 32.59 | 32.59 | -1.06% | 7,800 |
| Jul 30, 2025 | 33.31 | 33.31 | 32.90 | 32.94 | 32.94 | -1.23% | 4,000 |
| Jul 29, 2025 | 33.39 | 33.43 | 33.29 | 33.35 | 33.24 | -0.21% | 3,910 |
| Jul 28, 2025 | 33.65 | 33.65 | 33.38 | 33.42 | 33.31 | -0.62% | 2,800 |