UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.43	47.47	46.98	46.98	46.98	-1.31%	3,520
Feb 20, 2025	47.51	47.63	47.46	47.61	47.61	-0.25%	4,700
Feb 19, 2025	47.49	47.77	47.49	47.73	47.73	0.24%	3,398
Feb 18, 2025	47.49	47.63	47.40	47.61	47.61	0.39%	7,108
Feb 14, 2025	47.35	47.53	47.35	47.42	47.42	0.05%	10,833
Feb 13, 2025	46.97	47.40	46.97	47.40	47.40	1.18%	4,203
Feb 12, 2025	46.52	46.88	46.52	46.85	46.85	-0.20%	4,990
Feb 11, 2025	46.84	46.96	46.84	46.94	46.94	0.06%	3,882
Feb 10, 2025	46.79	46.93	46.79	46.91	46.91	0.78%	2,468
Feb 7, 2025	47.02	47.07	46.54	46.55	46.55	-0.79%	6,935
Feb 6, 2025	46.98	46.98	46.78	46.92	46.92	0.23%	3,360
Feb 5, 2025	46.45	46.81	46.45	46.81	46.81	0.58%	5,707
Feb 4, 2025	46.24	46.58	46.24	46.54	46.54	0.65%	9,078
Feb 3, 2025	45.77	46.46	45.75	46.24	46.24	-0.78%	7,301
Jan 31, 2025	47.04	47.11	46.60	46.60	46.60	-0.41%	8,293
Jan 30, 2025	46.76	46.93	46.62	46.79	46.79	0.37%	14,127
Jan 29, 2025	46.73	46.85	46.44	46.62	46.62	-0.38%	10,696
Jan 28, 2025	46.60	46.82	46.60	46.80	46.80	0.76%	2,929
Jan 27, 2025	46.27	46.54	46.23	46.45	46.45	-1.44%	9,534
Jan 24, 2025	47.26	47.29	47.04	47.13	47.13	-0.32%	5,901
Jan 23, 2025	46.96	47.28	46.96	47.28	47.28	0.49%	5,822
Jan 22, 2025	47.05	47.15	47.04	47.05	47.05	0.54%	9,904
Jan 21, 2025	46.61	47.90	46.61	46.80	46.80	0.83%	11,444
Jan 17, 2025	46.36	46.50	46.35	46.41	46.41	1.01%	12,329
Jan 16, 2025	45.98	46.06	45.91	45.95	45.95	-0.09%	6,819
Jan 15, 2025	45.92	46.02	45.88	45.99	45.99	1.93%	8,210
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