UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	61.89	62.21	61.61	61.72	61.72	0.72%	4,431
Oct 1, 2026	61.46	61.46	60.87	61.28	61.28	0.11%	5,312
Sep 30, 2026	61.52	61.62	61.20	61.21	61.21	-0.05%	9,675
Sep 29, 2026	61.41	61.41	61.12	61.24	61.24	-0.27%	60,629
Sep 28, 2026	61.63	61.63	61.27	61.40	61.40	-0.78%	7,922
Sep 25, 2026	61.67	61.91	61.67	61.89	61.89	0.54%	5,967
Sep 24, 2026	61.31	61.60	61.22	61.55	61.55	-0.16%	5,568
Sep 23, 2026	61.89	61.89	61.65	61.65	61.65	-0.82%	16,743
Sep 22, 2026	62.25	62.25	62.03	62.16	62.16	-0.03%	8,047
Sep 21, 2026	61.64	62.22	61.64	62.18	62.18	1.57%	7,528
Sep 18, 2026	61.19	61.22	60.95	61.22	61.22	0.10%	5,633
Sep 17, 2026	61.18	61.38	61.18	61.34	61.16	1.20%	14,214
Sep 16, 2026	61.00	61.17	60.35	60.61	60.43	-0.45%	15,579
Sep 15, 2026	60.89	60.94	60.88	60.89	60.70	-0.52%	2,931
Sep 14, 2026	61.22	61.40	61.10	61.21	61.02	-0.65%	6,024
Sep 11, 2026	61.58	61.78	61.58	61.60	61.42	0.92%	3,328
Sep 10, 2026	61.18	61.18	61.04	61.04	60.86	-0.59%	2,711
Sep 9, 2026	61.69	61.69	61.32	61.40	61.22	-0.48%	12,585
Sep 8, 2026	62.01	62.01	61.70	61.70	61.52	-0.43%	2,046
Sep 4, 2026	62.00	62.07	61.92	61.96	61.78	-0.34%	2,570
Sep 3, 2026	61.73	62.18	61.73	62.18	61.99	1.16%	4,344
Sep 2, 2026	61.22	61.52	61.19	61.46	61.28	0.50%	3,255
Sep 1, 2026	61.37	61.37	61.11	61.16	60.97	-0.80%	2,027
Aug 31, 2026	61.59	61.67	61.47	61.65	61.47	-0.25%	64,651
Aug 28, 2026	61.99	62.17	61.74	61.81	61.62	-0.30%	3,843
Aug 27, 2026	61.82	61.99	61.79	61.99	61.81	0.75%	3,738
Aug 26, 2026	61.49	61.53	61.39	61.53	61.34	0.04%	8,231
Aug 25, 2026	61.41	61.52	61.32	61.50	61.32	0.26%	9,855
Aug 24, 2026	61.46	61.46	61.27	61.34	61.16	-0.34%	2,415
Aug 21, 2026	61.46	61.57	61.45	61.55	61.37	0.44%	3,447
Aug 20, 2026	61.49	61.75	61.28	61.28	61.10	-0.83%	4,986
Aug 19, 2026	61.99	61.99	61.74	61.79	61.61	0.18%	5,959
Aug 18, 2026	61.92	64.51	61.61	61.68	61.50	-0.78%	8,597
Aug 17, 2026	62.58	62.58	62.17	62.17	61.98	-0.39%	5,979
Aug 14, 2026	62.60	62.61	62.37	62.41	62.23	-0.22%	11,087
Aug 13, 2026	62.63	62.65	62.47	62.55	62.36	0.71%	9,376
Aug 12, 2026	62.04	62.15	62.01	62.11	61.93	0.31%	3,639
Aug 11, 2026	61.96	62.00	61.83	61.92	61.74	-0.05%	30,850
Aug 10, 2026	62.00	62.05	61.93	61.95	61.76	-0.15%	4,685
Aug 7, 2026	61.93	62.04	61.90	62.04	61.86	0.69%	5,830
Aug 6, 2026	61.72	61.84	61.62	61.62	61.44	-0.41%	5,833
Aug 5, 2026	62.36	62.36	61.75	61.88	61.69	-0.35%	14,571
Aug 4, 2026	60.93	62.11	60.93	62.09	61.91	2.05%	9,198
Aug 3, 2026	60.12	60.93	60.12	60.85	60.66	1.29%	4,392
Jul 31, 2026	59.81	60.07	59.50	60.07	59.89	0.91%	6,031
Jul 30, 2026	59.04	59.64	59.00	59.53	59.35	1.81%	11,951
Jul 29, 2026	59.53	59.53	58.47	58.47	58.30	-1.68%	7,119
Jul 28, 2026	59.46	59.57	59.17	59.47	59.29	0.15%	5,449
Jul 27, 2026	60.01	60.01	59.22	59.38	59.21	-0.04%	19,822
Jul 24, 2026	59.40	59.76	59.29	59.41	59.23	0.08%	7,044