UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.62	46.67	46.48	46.63	46.63	1.20%	2,946
Jun 5, 2025	46.42	46.53	46.07	46.07	46.07	-0.53%	1,989
Jun 4, 2025	46.37	46.46	46.29	46.32	46.32	-0.04%	10,189
Jun 3, 2025	46.23	46.40	46.23	46.34	46.34	0.76%	4,226
Jun 2, 2025	45.83	46.00	45.83	45.99	45.99	0.39%	1,031
May 30, 2025	45.74	45.86	45.37	45.81	45.81	-	6,071
May 29, 2025	45.88	45.88	45.72	45.81	45.81	0.39%	7,901
May 28, 2025	45.80	45.85	45.63	45.63	45.63	-0.53%	2,968
May 27, 2025	45.61	45.87	45.61	45.87	45.87	1.95%	1,513
May 23, 2025	44.72	45.16	44.72	45.00	45.00	-0.54%	2,360
May 22, 2025	45.31	45.50	45.24	45.24	45.24	-0.08%	2,401
May 21, 2025	45.78	45.94	45.27	45.28	45.28	-1.59%	6,894
May 20, 2025	46.09	46.09	46.01	46.01	46.01	-0.34%	2,299
May 19, 2025	46.01	46.16	45.97	46.16	46.16	0.04%	4,045
May 16, 2025	45.85	46.14	45.85	46.14	46.14	0.66%	2,822
May 15, 2025	45.51	45.93	45.51	45.84	45.84	0.44%	9,633
May 14, 2025	45.59	45.67	45.50	45.64	45.64	0.08%	7,689
May 13, 2025	45.56	45.70	45.52	45.60	45.60	0.90%	5,976
May 12, 2025	45.08	45.20	44.85	45.20	45.20	3.31%	7,466
May 9, 2025	43.95	43.95	43.68	43.75	43.75	-0.04%	2,212
May 8, 2025	43.56	44.10	43.56	43.76	43.76	0.73%	1,528
May 7, 2025	43.44	43.56	43.00	43.45	43.45	0.26%	15,056
May 6, 2025	43.30	43.47	43.30	43.33	43.33	-0.72%	3,527
May 5, 2025	43.68	43.90	43.65	43.65	43.65	-0.65%	23,643
May 2, 2025	43.87	44.06	43.73	43.93	43.93	1.37%	4,166
May 1, 2025	43.50	43.71	43.34	43.34	43.34	0.86%	1,101
Apr 30, 2025	42.27	42.97	42.27	42.97	42.97	-0.18%	7,043
Apr 29, 2025	42.91	43.09	42.80	43.05	43.05	0.39%	5,288
Apr 28, 2025	42.83	43.00	42.43	42.88	42.88	0.27%	11,278
Apr 25, 2025	42.51	42.76	42.36	42.76	42.76	0.69%	2,327
Apr 24, 2025	41.60	42.47	41.60	42.47	42.47	2.11%	1,720
Apr 23, 2025	42.07	42.25	41.41	41.59	41.59	1.66%	6,933
Apr 22, 2025	40.70	41.00	40.70	40.91	40.91	2.45%	7,031
Apr 21, 2025	40.45	40.45	39.54	39.93	39.93	-2.19%	4,686
Apr 17, 2025	40.70	41.15	40.70	40.83	40.83	0.37%	7,688
Apr 16, 2025	41.09	41.25	40.67	40.67	40.67	-2.28%	3,025
Apr 15, 2025	41.65	41.87	41.63	41.63	41.63	0.01%	2,333
Apr 14, 2025	41.89	41.94	41.31	41.62	41.62	0.90%	12,866
Apr 11, 2025	40.41	41.27	40.41	41.25	41.25	1.68%	995
Apr 10, 2025	41.23	41.23	39.94	40.57	40.57	-3.68%	8,058
Apr 9, 2025	38.62	42.12	38.38	42.12	42.12	9.58%	21,512
Apr 8, 2025	40.61	40.64	38.42	38.44	38.44	-1.91%	2,814
Apr 7, 2025	38.16	39.50	38.11	39.19	39.19	-0.34%	41,415
Apr 4, 2025	40.44	40.52	39.32	39.32	39.32	-5.94%	12,237
Apr 3, 2025	42.57	42.57	41.80	41.80	41.80	-5.35%	3,503
Apr 2, 2025	43.98	44.17	43.90	44.17	44.17	0.87%	5,358
Apr 1, 2025	43.57	43.79	43.44	43.79	43.79	0.13%	3,813
Mar 31, 2025	42.98	43.73	42.98	43.73	43.73	0.61%	6,842
Mar 28, 2025	44.00	44.05	43.38	43.46	43.46	-1.83%	10,202
Mar 27, 2025	44.21	44.36	44.21	44.27	44.27	-0.44%	1,853