UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	45.33	45.33	45.01	45.12	45.12	0.09%	3,032
Jan 13, 2025	44.64	45.08	44.61	45.08	45.08	0.21%	6,261
Jan 10, 2025	45.43	45.43	44.92	44.99	44.99	-1.55%	5,920
Jan 8, 2025	45.69	45.71	45.58	45.69	45.69	0.05%	17,138
Jan 7, 2025	46.41	46.41	45.59	45.67	45.67	-1.01%	7,796
Jan 6, 2025	46.36	46.53	46.14	46.14	46.14	0.46%	1,774
Jan 3, 2025	45.65	45.98	45.65	45.93	45.93	1.25%	2,240
Jan 2, 2025	45.72	45.72	45.20	45.36	45.36	-0.10%	2,693
Dec 31, 2024	45.66	45.71	45.33	45.41	45.41	-0.41%	5,209
Dec 30, 2024	45.59	45.78	45.33	45.59	45.59	-0.98%	9,910
Dec 27, 2024	46.28	46.28	45.91	46.04	46.04	-1.08%	10,267
Dec 26, 2024	46.38	46.56	46.38	46.55	46.55	0.19%	3,259
Dec 24, 2024	46.15	46.46	46.15	46.46	46.46	0.89%	72,196
Dec 23, 2024	45.78	46.05	45.61	46.05	46.05	0.85%	1,569
Dec 20, 2024	45.14	45.91	45.14	45.66	45.66	0.48%	3,604
Dec 19, 2024	45.71	45.78	45.44	45.44	45.18	-0.24%	13,662
Dec 18, 2024	46.97	47.18	45.55	45.55	45.29	-2.92%	8,028
Dec 17, 2024	46.87	46.92	46.76	46.92	46.65	-0.33%	3,780
Dec 16, 2024	46.96	47.15	46.96	47.08	46.81	0.33%	3,179
Dec 13, 2024	46.85	46.95	46.85	46.92	46.65	0.05%	2,712
Dec 12, 2024	46.97	47.07	46.89	46.90	46.63	-0.42%	3,712
Dec 11, 2024	47.04	47.19	47.01	47.10	46.83	0.71%	3,900
Dec 10, 2024	47.06	47.06	46.77	46.77	46.50	-0.50%	10,749
Dec 9, 2024	47.19	47.25	47.00	47.00	46.73	-0.49%	13,653
Dec 6, 2024	47.19	47.23	47.19	47.23	46.96	0.05%	2,679
Dec 5, 2024	47.24	47.25	47.18	47.21	46.94	0.13%	3,007
Dec 4, 2024	47.12	47.15	47.07	47.15	46.88	0.48%	1,729
Dec 3, 2024	46.91	46.96	46.88	46.92	46.65	-	4,151
Dec 2, 2024	46.97	46.97	46.87	46.92	46.65	0.15%	3,972
Nov 29, 2024	46.75	46.86	46.74	46.85	46.59	0.59%	1,782
Nov 27, 2024	46.73	46.74	46.57	46.58	46.31	-0.42%	3,233
Nov 26, 2024	46.64	46.77	46.64	46.77	46.51	0.41%	2,374
Nov 25, 2024	46.70	46.70	46.55	46.58	46.32	0.36%	2,456
Nov 22, 2024	46.31	46.42	46.31	46.42	46.15	0.39%	1,388
Nov 21, 2024	45.78	46.29	45.78	46.24	45.97	0.70%	8,434
Nov 20, 2024	45.89	45.92	45.65	45.92	45.65	-0.13%	3,886
Nov 19, 2024	45.55	46.00	45.55	45.98	45.71	0.41%	2,642
Nov 18, 2024	45.62	45.79	45.62	45.79	45.53	0.47%	1,795
Nov 15, 2024	45.80	45.80	45.43	45.57	45.32	-1.13%	1,293
Nov 14, 2024	46.39	46.39	46.09	46.09	45.83	-0.59%	1,717
Nov 13, 2024	46.34	46.37	46.31	46.37	46.10	0.09%	1,024
Nov 12, 2024	46.54	46.54	46.32	46.32	46.06	-0.40%	2,924
Nov 11, 2024	46.60	46.60	46.47	46.51	46.24	-	3,995
Nov 8, 2024	46.43	46.59	46.43	46.51	46.24	0.30%	1,118
Nov 7, 2024	46.24	46.39	46.24	46.37	46.11	0.62%	3,658
Nov 6, 2024	45.99	46.09	45.75	46.08	45.82	2.53%	3,391
Nov 5, 2024	44.79	44.95	44.79	44.95	44.69	0.98%	3,868
Nov 4, 2024	44.61	44.62	44.36	44.51	44.26	-0.15%	3,876
Nov 1, 2024	44.69	44.84	44.58	44.58	44.33	0.02%	4,431
Oct 31, 2024	44.96	44.96	44.57	44.57	44.32	-1.57%	7,939
Oct 30, 2024	45.53	45.53	45.28	45.28	45.02	-0.20%	2,248
Oct 29, 2024	45.35	45.52	45.35	45.37	45.11	0.04%	13,200
Oct 28, 2024	45.51	45.51	45.35	45.35	45.09	0.37%	4,852
Oct 25, 2024	45.49	45.49	45.19	45.19	44.93	-0.19%	4,453
Oct 24, 2024	45.24	45.27	45.12	45.27	45.01	0.34%	2,606
Oct 23, 2024	45.37	45.37	44.94	45.12	44.86	-0.85%	3,515
Oct 22, 2024	45.27	45.56	45.27	45.50	45.24	0.20%	22,615
Oct 21, 2024	45.50	45.56	45.22	45.41	45.15	-0.27%	12,124
Oct 18, 2024	45.56	45.60	45.43	45.53	45.27	0.31%	4,745
Oct 17, 2024	45.56	45.61	45.39	45.39	45.13	0.07%	5,032
Oct 16, 2024	45.23	45.41	45.23	45.36	45.10	0.54%	1,820
Oct 15, 2024	45.35	45.37	45.12	45.12	44.86	-0.99%	5,458
Oct 14, 2024	45.35	45.57	45.33	45.57	45.31	0.89%	3,446
Oct 11, 2024	44.82	45.17	44.82	45.17	44.91	0.71%	1,888
Oct 10, 2024	44.78	44.85	44.71	44.85	44.59	-0.20%	2,463
Oct 9, 2024	44.61	44.94	44.61	44.94	44.68	0.73%	42,642
Oct 8, 2024	44.42	44.61	44.42	44.61	44.36	0.89%	3,321
Oct 7, 2024	44.47	44.51	44.20	44.22	43.97	-0.77%	5,346
Oct 4, 2024	44.22	44.56	44.22	44.56	44.31	0.93%	1,735
Oct 3, 2024	44.11	44.17	44.10	44.15	43.90	-0.26%	3,066
Oct 2, 2024	44.33	44.33	44.26	44.26	44.01	0.13%	1,045
Oct 1, 2024	44.70	44.70	44.00	44.21	43.96	-0.96%	1,588
Sep 30, 2024	44.36	44.64	44.20	44.64	44.38	0.39%	891
Sep 27, 2024	44.59	44.59	44.46	44.46	44.21	-0.12%	904
Sep 26, 2024	44.58	44.60	44.46	44.51	44.26	0.51%	3,705
Sep 25, 2024	44.42	44.42	44.20	44.29	44.04	-0.23%	1,663
Sep 24, 2024	44.38	44.39	44.38	44.39	44.14	0.21%	389
Sep 23, 2024	44.27	44.30	44.16	44.30	44.05	0.36%	6,249
Sep 20, 2024	44.09	44.16	44.04	44.14	43.89	-0.90%	1,586
Sep 19, 2024	44.58	44.66	44.52	44.54	43.97	1.52%	5,977
Sep 18, 2024	43.98	44.18	43.88	43.88	43.31	-0.19%	1,482
Sep 17, 2024	44.15	44.16	43.86	43.96	43.39	-0.10%	2,388
Sep 16, 2024	43.96	44.00	43.79	44.00	43.44	0.27%	5,484
Sep 13, 2024	43.87	43.88	43.84	43.88	43.32	0.67%	1,203
Sep 12, 2024	43.39	43.65	43.31	43.59	43.03	0.62%	5,307
Sep 11, 2024	42.36	43.32	42.18	43.32	42.76	1.00%	6,056
Sep 10, 2024	42.78	42.89	42.71	42.89	42.34	0.53%	5,758
Sep 9, 2024	42.71	42.76	42.58	42.67	42.12	1.14%	31,544
Sep 6, 2024	42.46	42.46	42.19	42.19	41.64	-1.65%	859
Sep 5, 2024	43.00	43.01	42.85	42.90	42.34	-0.32%	1,832
Sep 4, 2024	43.09	43.09	42.87	43.03	42.48	-0.08%	979
Sep 3, 2024	43.44	43.50	43.07	43.07	42.51	-2.03%	1,257
Aug 30, 2024	43.63	43.96	43.63	43.96	43.40	1.11%	908
Aug 29, 2024	43.83	43.83	43.48	43.48	42.92	-0.07%	1,448
Aug 28, 2024	43.69	43.72	43.29	43.51	42.95	-0.51%	5,782
Aug 27, 2024	43.62	43.73	43.62	43.73	43.17	0.12%	1,803
Aug 26, 2024	43.80	43.81	43.60	43.68	43.12	-0.31%	25,421
Aug 23, 2024	43.46	43.81	43.46	43.81	43.25	1.38%	2,126
Aug 22, 2024	43.35	43.35	43.22	43.22	42.66	-0.94%	1,196
Aug 21, 2024	43.50	43.67	43.50	43.63	43.07	0.37%	2,732