UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	18.50	18.50	18.50	18.50	-	-	6,206
Nov 17, 2025	18.51	18.52	18.48	18.50	18.50	-0.27%	96,434
Nov 14, 2025	18.58	18.58	18.52	18.55	18.55	-0.05%	93,779
Nov 13, 2025	18.53	18.60	18.53	18.56	18.56	0.32%	117,049
Nov 12, 2025	18.45	18.52	18.45	18.50	18.50	-0.05%	74,947
Nov 11, 2025	18.53	18.55	18.50	18.51	18.51	0.11%	119,923
Nov 10, 2025	18.48	18.49	18.45	18.49	18.49	-	137,613
Nov 7, 2025	18.50	18.52	18.48	18.49	18.49	0.22%	228,767
Nov 6, 2025	18.43	18.47	18.40	18.45	18.45	0.49%	156,652
Nov 5, 2025	18.36	18.36	18.32	18.36	18.36	0.05%	93,240
Nov 4, 2025	18.36	18.38	18.34	18.35	18.35	-0.43%	172,823
Nov 3, 2025	18.42	18.45	18.38	18.43	18.43	-	69,553
Oct 31, 2025	18.45	18.46	18.43	18.43	18.43	-0.32%	165,581
Oct 30, 2025	18.47	18.51	18.47	18.49	18.49	-0.32%	135,249
Oct 29, 2025	18.62	18.66	18.52	18.55	18.55	-0.48%	226,192
Oct 28, 2025	18.62	18.67	18.61	18.64	18.64	0.05%	107,461
Oct 27, 2025	18.63	18.64	18.60	18.63	18.63	0.11%	120,869
Oct 24, 2025	18.61	18.61	18.58	18.61	18.61	0.11%	61,125
Oct 23, 2025	18.59	18.60	18.57	18.59	18.59	-0.05%	59,350
Oct 22, 2025	18.58	18.63	18.57	18.60	18.60	-	245,750
Oct 21, 2025	18.59	18.62	18.58	18.60	18.60	-0.27%	112,191
Oct 20, 2025	18.69	18.69	18.64	18.65	18.65	-0.16%	129,423
Oct 17, 2025	18.69	18.70	18.66	18.68	18.68	-0.11%	196,213
Oct 16, 2025	18.65	18.71	18.64	18.70	18.70	0.38%	114,936
Oct 15, 2025	18.60	18.65	18.60	18.63	18.63	0.38%	94,645
Oct 14, 2025	18.51	18.57	18.51	18.56	18.56	0.27%	73,072
Oct 13, 2025	18.54	18.54	18.50	18.51	18.51	-0.43%	125,446
Oct 10, 2025	18.50	18.61	18.50	18.59	18.59	0.65%	177,261
Oct 9, 2025	18.59	18.59	18.46	18.47	18.47	-0.70%	132,433
Oct 8, 2025	18.62	18.63	18.57	18.60	18.60	-0.21%	136,141
Oct 7, 2025	18.70	18.70	18.64	18.64	18.64	-0.53%	178,373
Oct 6, 2025	18.73	18.76	18.71	18.74	18.74	-0.46%	132,294
Oct 3, 2025	18.82	18.84	18.81	18.83	18.83	0.25%	77,416
Oct 2, 2025	18.81	18.83	18.75	18.78	18.78	-0.21%	129,836
Oct 1, 2025	18.85	18.87	18.79	18.82	18.82	-	195,109
Sep 30, 2025	18.79	18.83	18.78	18.82	18.82	0.27%	74,988
Sep 29, 2025	18.78	18.81	18.76	18.77	18.77	0.16%	90,040
Sep 26, 2025	18.70	18.74	18.69	18.74	18.74	0.43%	62,726
Sep 25, 2025	18.72	18.74	18.64	18.66	18.66	-0.64%	179,170
Sep 24, 2025	18.80	18.81	18.78	18.78	18.78	-0.69%	133,882
Sep 23, 2025	18.90	18.92	18.87	18.91	18.91	0.16%	107,303
Sep 22, 2025	18.86	18.90	18.85	18.88	18.88	0.27%	111,956
Sep 19, 2025	18.84	18.86	18.82	18.83	18.83	-0.26%	190,745
Sep 18, 2025	18.89	18.90	18.82	18.88	18.88	-0.42%	477,318
Sep 17, 2025	19.00	19.11	18.96	18.96	18.96	-0.32%	350,331
Sep 16, 2025	18.95	19.04	18.95	19.02	19.02	0.74%	293,721
Sep 15, 2025	18.87	18.90	18.86	18.88	18.88	0.27%	139,790
Sep 12, 2025	18.78	18.84	18.78	18.83	18.83	-0.08%	156,584
Sep 11, 2025	18.82	18.86	18.82	18.85	18.85	0.29%	65,745
Sep 10, 2025	18.80	18.83	18.79	18.79	18.79	0.05%	135,355