UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.88	48.04	47.65	47.96	47.96	0.44%	4,027
Jun 26, 2025	47.57	47.75	47.56	47.75	47.75	0.88%	3,184
Jun 25, 2025	47.39	47.39	47.31	47.33	47.33	-0.11%	2,267
Jun 24, 2025	47.24	47.48	47.24	47.39	47.39	1.17%	3,420
Jun 23, 2025	46.53	46.84	46.36	46.84	46.84	0.90%	1,442
Jun 20, 2025	46.85	46.85	46.34	46.42	46.42	-0.65%	1,635
Jun 18, 2025	46.82	46.91	46.73	46.73	46.54	0.12%	1,732
Jun 17, 2025	46.93	46.99	46.67	46.67	46.48	-0.79%	10,723
Jun 16, 2025	47.12	47.21	47.04	47.04	46.85	1.04%	4,257
Jun 13, 2025	46.72	47.01	46.56	46.56	46.37	-1.16%	4,934
Jun 12, 2025	47.05	47.15	47.03	47.11	46.92	0.36%	5,163
Jun 11, 2025	47.27	47.27	46.88	46.94	46.75	-0.23%	5,781
Jun 10, 2025	46.92	47.05	46.92	47.05	46.86	0.62%	5,652
Jun 9, 2025	46.73	46.82	46.70	46.76	46.57	0.28%	2,471
Jun 6, 2025	46.62	46.67	46.48	46.63	46.44	1.20%	2,946
Jun 5, 2025	46.42	46.53	46.07	46.07	45.89	-0.53%	1,989
Jun 4, 2025	46.37	46.46	46.29	46.32	46.13	-0.04%	10,189
Jun 3, 2025	46.23	46.40	46.23	46.34	46.15	0.76%	4,226
Jun 2, 2025	45.83	46.00	45.83	45.99	45.80	0.39%	1,031
May 30, 2025	45.74	45.86	45.37	45.81	45.62	-	6,071
May 29, 2025	45.88	45.88	45.72	45.81	45.62	0.39%	7,901
May 28, 2025	45.80	45.85	45.63	45.63	45.45	-0.53%	2,968
May 27, 2025	45.61	45.87	45.61	45.87	45.69	1.95%	1,513
May 23, 2025	44.72	45.16	44.72	45.00	44.81	-0.54%	2,360
May 22, 2025	45.31	45.50	45.24	45.24	45.06	-0.08%	2,401
May 21, 2025	45.78	45.94	45.27	45.28	45.09	-1.59%	6,894
May 20, 2025	46.09	46.09	46.01	46.01	45.82	-0.34%	2,299
May 19, 2025	46.01	46.16	45.97	46.16	45.98	0.04%	4,045
May 16, 2025	45.85	46.14	45.85	46.14	45.95	0.66%	2,822
May 15, 2025	45.51	45.93	45.51	45.84	45.65	0.44%	9,633
May 14, 2025	45.59	45.67	45.50	45.64	45.45	0.08%	7,689
May 13, 2025	45.56	45.70	45.52	45.60	45.41	0.90%	5,976
May 12, 2025	45.08	45.20	44.85	45.20	45.01	3.31%	7,466
May 9, 2025	43.95	43.95	43.68	43.75	43.57	-0.04%	2,212
May 8, 2025	43.56	44.10	43.56	43.76	43.58	0.73%	1,528
May 7, 2025	43.44	43.56	43.00	43.45	43.27	0.26%	15,056
May 6, 2025	43.30	43.47	43.30	43.33	43.16	-0.72%	3,527
May 5, 2025	43.68	43.90	43.65	43.65	43.47	-0.65%	23,643
May 2, 2025	43.87	44.06	43.73	43.93	43.75	1.37%	4,166
May 1, 2025	43.50	43.71	43.34	43.34	43.16	0.86%	1,101
Apr 30, 2025	42.27	42.97	42.27	42.97	42.80	-0.18%	7,043
Apr 29, 2025	42.91	43.09	42.80	43.05	42.87	0.39%	5,288
Apr 28, 2025	42.83	43.00	42.43	42.88	42.70	0.27%	11,278
Apr 25, 2025	42.51	42.76	42.36	42.76	42.59	0.69%	2,327
Apr 24, 2025	41.60	42.47	41.60	42.47	42.29	2.11%	1,720
Apr 23, 2025	42.07	42.25	41.41	41.59	41.42	1.66%	6,933
Apr 22, 2025	40.70	41.00	40.70	40.91	40.74	2.45%	7,031
Apr 21, 2025	40.45	40.45	39.54	39.93	39.77	-2.19%	4,686
Apr 17, 2025	40.70	41.15	40.70	40.83	40.66	0.37%	7,688
Apr 16, 2025	41.09	41.25	40.67	40.67	40.51	-2.28%	3,025