UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	53.96	54.81	53.96	54.70	54.70	2.20%	6,958
Feb 5, 2026	53.62	53.62	53.53	53.53	53.53	-1.28%	2,076
Feb 4, 2026	54.49	54.56	53.94	54.22	54.22	-0.20%	8,654
Feb 3, 2026	54.45	54.45	54.02	54.33	54.33	-0.66%	7,244
Feb 2, 2026	54.21	54.79	54.21	54.69	54.69	0.58%	3,805
Jan 30, 2026	54.30	54.38	54.08	54.38	54.38	-0.32%	7,512
Jan 29, 2026	54.61	54.61	53.88	54.55	54.55	-0.15%	7,202
Jan 28, 2026	54.81	54.81	54.51	54.63	54.63	0.05%	14,414
Jan 27, 2026	54.44	54.64	54.36	54.60	54.60	0.65%	12,999
Jan 26, 2026	54.14	54.31	54.14	54.25	54.25	0.69%	4,973
Jan 23, 2026	53.84	54.00	53.84	53.88	53.88	-0.07%	6,799
Jan 22, 2026	53.94	54.05	53.86	53.92	53.92	0.67%	4,356
Jan 21, 2026	53.20	55.00	53.20	53.56	53.56	1.00%	4,943
Jan 20, 2026	53.36	53.57	52.97	53.03	53.03	-2.09%	10,953
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