UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	62.00	62.07	61.92	61.96	61.96	-0.34%	2,569
Sep 3, 2026	61.73	62.18	61.73	62.18	62.17	1.16%	4,341
Sep 2, 2026	61.22	61.52	61.19	61.46	61.46	0.50%	3,252
Sep 1, 2026	61.37	61.37	61.11	61.16	61.16	-0.80%	2,025
Aug 31, 2026	61.59	61.67	61.47	61.65	61.65	-0.25%	64,650
Aug 28, 2026	61.99	62.17	61.74	61.81	61.81	-0.30%	3,843
Aug 27, 2026	61.82	61.99	61.79	61.99	61.99	0.75%	3,737
Aug 26, 2026	61.49	61.53	61.39	61.53	61.53	0.04%	8,230
Aug 25, 2026	61.41	61.52	61.32	61.50	61.50	0.26%	9,854
Aug 24, 2026	61.46	61.46	61.27	61.34	61.34	-0.34%	2,414
Aug 21, 2026	61.46	61.57	61.45	61.55	61.55	0.44%	3,446
Aug 20, 2026	61.49	61.75	61.28	61.28	61.28	-0.83%	4,986
Aug 19, 2026	61.99	61.99	61.74	61.79	61.79	0.18%	5,959
Aug 18, 2026	61.92	64.51	61.61	61.68	61.68	-0.78%	8,596
Aug 17, 2026	62.58	62.58	62.17	62.17	62.17	-0.39%	5,979
Aug 14, 2026	62.60	62.61	62.37	62.41	62.41	-0.22%	11,086
Aug 13, 2026	62.63	62.65	62.47	62.55	62.55	0.71%	9,375
Aug 12, 2026	62.04	62.15	62.01	62.11	62.11	0.31%	3,638
Aug 11, 2026	61.96	62.00	61.83	61.92	61.92	-0.05%	30,849
Aug 10, 2026	62.00	62.05	61.93	61.95	61.95	-0.15%	4,684
Aug 7, 2026	61.93	62.04	61.90	62.04	62.04	0.69%	5,828
Aug 6, 2026	61.72	61.84	61.62	61.62	61.62	-0.41%	5,833
Aug 5, 2026	62.36	62.36	61.75	61.88	61.88	-0.35%	14,570
Aug 4, 2026	60.93	62.11	60.93	62.09	62.09	2.05%	9,197
Aug 3, 2026	60.12	60.93	60.12	60.85	60.84	1.29%	4,392
Jul 31, 2026	59.81	60.07	59.50	60.07	60.07	0.91%	6,031
Jul 30, 2026	59.04	59.64	59.00	59.53	59.53	1.81%	11,950
Jul 29, 2026	59.53	59.53	58.47	58.47	58.47	-1.68%	7,119
Jul 28, 2026	59.46	59.57	59.17	59.47	59.47	0.15%	5,448
Jul 27, 2026	60.01	60.01	59.22	59.38	59.38	-0.04%	19,821
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