UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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