UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	59.40	59.76	59.29	59.41	59.41	0.08%	7,043
Jul 23, 2026	59.63	59.75	59.30	59.36	59.36	-1.47%	5,849
Jul 22, 2026	60.28	60.37	60.21	60.24	60.24	-0.02%	3,082
Jul 21, 2026	60.19	60.29	59.91	60.26	60.25	1.12%	3,230
Jul 20, 2026	60.03	60.14	59.56	59.59	59.59	-0.37%	17,170
Jul 17, 2026	59.91	60.01	59.77	59.81	59.81	-0.82%	2,183
Jul 16, 2026	60.43	60.63	60.17	60.30	60.30	-0.58%	5,793
Jul 15, 2026	60.74	60.74	60.36	60.66	60.66	0.28%	5,365
Jul 14, 2026	60.62	66.50	60.30	60.49	60.49	0.40%	2,717
Jul 13, 2026	60.57	60.57	60.21	60.24	60.24	-0.81%	3,292
Jul 10, 2026	60.61	60.78	60.61	60.74	60.74	0.55%	4,819
Jul 9, 2026	60.22	60.48	60.12	60.41	60.41	0.84%	13,185
Jul 8, 2026	59.81	59.91	59.48	59.91	59.91	-0.19%	8,594
Jul 7, 2026	60.18	60.19	59.92	60.02	60.02	-0.40%	3,562
Jul 6, 2026	60.08	60.34	60.06	60.26	60.26	0.91%	10,087
Jul 2, 2026	60.17	60.17	59.45	59.72	59.72	-0.21%	3,636
Jul 1, 2026	59.99	60.14	59.83	59.85	59.85	-0.42%	5,637
Jun 30, 2026	59.51	60.15	59.51	60.10	60.10	0.82%	15,785
Jun 29, 2026	59.21	59.63	59.20	59.61	59.61	1.09%	4,953
Jun 26, 2026	58.89	59.17	58.89	58.97	58.96	-0.12%	8,440
Jun 25, 2026	59.32	59.61	59.19	59.26	59.03	0.14%	6,157
Jun 24, 2026	59.61	59.63	59.13	59.18	58.95	-0.63%	2,667
Jun 23, 2026	59.65	59.86	59.32	59.55	59.32	-1.34%	5,651
Jun 22, 2026	60.61	60.72	60.26	60.36	60.13	-0.31%	42,550
Jun 18, 2026	60.54	60.60	60.29	60.55	60.31	1.29%	4,346
Jun 17, 2026	60.57	60.69	59.76	59.78	59.55	-1.34%	7,547
Jun 16, 2026	60.82	60.87	60.58	60.58	60.35	-0.48%	280,199
Jun 15, 2026	60.78	61.11	59.73	60.88	60.65	1.52%	16,368
Jun 12, 2026	59.74	60.05	59.73	59.97	59.74	0.58%	9,072
Jun 11, 2026	58.69	59.62	58.59	59.62	59.39	1.79%	4,931
Jun 10, 2026	59.06	59.54	58.57	58.57	58.35	-1.36%	12,159
Jun 9, 2026	60.00	62.09	58.37	59.38	59.15	-0.43%	4,314
Jun 8, 2026	59.91	60.09	59.63	59.63	59.40	0.17%	7,714
Jun 5, 2026	60.40	60.43	59.53	59.53	59.30	-2.72%	5,016
Jun 4, 2026	60.58	61.24	60.58	61.19	60.96	0.50%	4,732
Jun 3, 2026	61.30	61.30	60.83	60.89	60.66	-0.69%	5,025
Jun 2, 2026	60.98	61.32	60.98	61.32	61.08	0.62%	5,124
Jun 1, 2026	60.87	61.16	60.82	60.94	60.70	0.02%	8,853
May 29, 2026	60.80	60.97	60.80	60.92	60.69	0.30%	203,146
May 28, 2026	60.36	60.79	60.36	60.74	60.51	0.58%	5,421
May 27, 2026	60.42	60.42	60.24	60.39	60.16	0.01%	5,615
May 26, 2026	60.44	60.52	60.29	60.38	60.15	0.65%	6,273
May 22, 2026	59.98	60.24	59.98	59.99	59.76	0.69%	9,167
May 21, 2026	59.30	59.64	59.24	59.58	59.36	0.37%	3,766
May 20, 2026	58.89	59.36	58.89	59.36	59.14	0.97%	3,088
May 19, 2026	58.79	59.03	58.58	58.79	58.57	-0.39%	6,250
May 18, 2026	59.24	59.24	58.69	59.02	58.79	-0.18%	7,259
May 15, 2026	59.26	59.34	59.12	59.12	58.90	-1.25%	5,208
May 14, 2026	59.71	60.00	59.69	59.87	59.64	0.77%	24,765
May 13, 2026	59.19	59.47	59.09	59.41	59.18	0.63%	6,956