UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	54.17	54.25	54.16	54.16	54.16	0.15%	4,914
Jan 15, 2026	54.30	54.40	54.08	54.08	54.08	0.26%	5,891
Jan 14, 2026	53.82	53.94	53.62	53.94	53.94	-0.17%	6,935
Jan 13, 2026	54.19	54.19	54.02	54.03	54.03	-0.15%	7,175
Jan 12, 2026	53.85	54.12	53.85	54.11	54.11	0.01%	7,541
Jan 9, 2026	53.86	54.16	53.75	54.11	54.11	0.75%	11,012
Jan 8, 2026	53.55	53.76	53.51	53.70	53.70	-0.02%	11,255
Jan 7, 2026	53.94	53.94	53.71	53.71	53.71	-0.39%	38,839
Jan 6, 2026	53.60	53.94	53.60	53.92	53.92	0.63%	106,792
Jan 5, 2026	53.47	53.72	53.36	53.59	53.59	0.69%	4,910
Jan 2, 2026	53.33	53.48	53.06	53.22	53.22	0.13%	3,233
Dec 31, 2025	53.38	53.38	53.15	53.15	53.15	-0.67%	11,618
Dec 30, 2025	53.54	53.57	53.48	53.51	53.51	-0.06%	6,339
Dec 29, 2025	53.58	53.61	53.47	53.54	53.54	-0.39%	3,656
Dec 26, 2025	53.73	53.76	53.71	53.75	53.75	0.01%	1,495
Dec 24, 2025	53.66	53.78	53.64	53.74	53.74	0.27%	5,689
Dec 23, 2025	53.20	53.64	53.20	53.60	53.60	0.50%	5,199
Dec 22, 2025	53.15	53.35	53.15	53.33	53.33	0.63%	3,414
Dec 19, 2025	53.00	53.04	52.93	52.99	52.99	0.15%	1,668
Dec 18, 2025	53.14	53.14	52.89	52.91	52.65	0.71%	3,997
Dec 17, 2025	53.14	53.14	52.54	52.54	52.28	-1.13%	5,662
Dec 16, 2025	52.94	53.14	52.81	53.14	52.87	-0.26%	3,695
Dec 15, 2025	53.53	53.53	53.24	53.28	53.01	-	11,225
Dec 12, 2025	53.16	53.48	53.04	53.28	53.01	-1.19%	6,807
Dec 11, 2025	53.76	53.92	53.56	53.92	53.65	-0.01%	10,195
Dec 10, 2025	53.49	53.95	53.45	53.93	53.66	0.85%	4,637
Dec 9, 2025	53.57	53.60	53.48	53.48	53.21	0.07%	4,466
Dec 8, 2025	53.53	53.58	53.43	53.44	53.17	-0.26%	5,193
Dec 5, 2025	53.66	53.78	53.58	53.58	53.31	0.10%	4,676
Dec 4, 2025	53.54	53.58	53.39	53.52	53.25	0.12%	7,920
Dec 3, 2025	53.21	53.55	53.15	53.46	53.19	0.55%	5,476
Dec 2, 2025	53.26	53.32	52.94	53.16	52.90	0.30%	6,042
Dec 1, 2025	52.97	53.25	52.97	53.00	52.74	-0.42%	7,123
Nov 28, 2025	53.06	53.23	53.01	53.23	52.96	0.49%	5,498
Nov 26, 2025	52.79	53.05	52.79	52.97	52.70	0.80%	2,045
Nov 25, 2025	52.08	52.55	51.94	52.55	52.28	0.84%	4,774
Nov 24, 2025	51.78	52.15	51.76	52.11	51.84	1.52%	4,770
Nov 21, 2025	51.18	51.79	50.82	51.32	51.07	0.92%	3,677
Nov 20, 2025	52.52	52.52	50.86	50.86	50.60	-1.65%	4,387
Nov 19, 2025	51.89	51.94	51.59	51.71	51.45	0.22%	41,126
Nov 18, 2025	51.60	51.87	51.39	51.60	51.34	-0.55%	5,289
Nov 17, 2025	52.55	52.55	51.70	51.88	51.62	-1.03%	7,191
Nov 14, 2025	52.16	52.70	52.07	52.42	52.16	0.05%	6,382
Nov 13, 2025	52.98	52.98	52.30	52.40	52.14	-1.71%	2,709
Nov 12, 2025	53.24	53.31	53.23	53.31	53.04	0.03%	2,122
Nov 11, 2025	53.08	53.33	53.06	53.30	53.03	0.26%	2,143
Nov 10, 2025	52.97	53.21	52.73	53.16	52.89	1.53%	6,398
Nov 7, 2025	52.15	52.36	51.72	52.36	52.09	0.07%	2,597
Nov 6, 2025	52.86	52.86	52.22	52.32	52.06	-1.12%	7,154
Nov 5, 2025	52.73	53.13	52.73	52.91	52.65	0.55%	10,163