UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	18.12	18.14	18.10	18.11	-	-0.19%	28,351
Jan 12, 2026	18.16	18.17	18.13	18.14	18.14	0.22%	110,531
Jan 9, 2026	18.09	18.11	18.07	18.10	18.10	-0.17%	546,361
Jan 8, 2026	18.12	18.16	18.12	18.13	18.13	-0.28%	94,136
Jan 7, 2026	18.19	18.21	18.17	18.18	18.18	-0.11%	86,192
Jan 6, 2026	18.21	18.23	18.18	18.20	18.20	-0.22%	188,895
Jan 5, 2026	18.17	18.26	18.16	18.24	18.24	0.11%	369,633
Jan 2, 2026	18.23	18.26	18.20	18.22	18.22	-0.11%	241,852
Dec 31, 2025	18.22	18.25	18.20	18.24	18.24	-0.05%	133,551
Dec 30, 2025	18.28	18.28	18.24	18.25	18.25	-0.22%	130,635
Dec 29, 2025	18.31	18.31	18.26	18.29	18.29	-	126,361
Dec 26, 2025	18.30	18.32	18.27	18.29	18.29	-	88,583
Dec 24, 2025	18.32	18.32	18.29	18.29	18.29	-0.05%	147,217
Dec 23, 2025	18.28	18.31	18.27	18.30	18.30	0.27%	117,474
Dec 22, 2025	18.23	18.26	18.23	18.25	18.25	-2.41%	141,026
Dec 19, 2025	18.72	18.74	18.63	18.70	18.16	-0.27%	157,128
Dec 18, 2025	18.78	18.78	18.74	18.75	18.21	-0.05%	163,426
Dec 17, 2025	18.74	18.79	18.74	18.76	18.22	-0.16%	54,515
Dec 16, 2025	18.83	18.85	18.77	18.79	18.25	0.11%	122,831
Dec 15, 2025	18.77	18.81	18.75	18.77	18.23	0.11%	259,024
Dec 12, 2025	18.75	18.77	18.74	18.75	18.21	-0.05%	182,099
Dec 11, 2025	18.79	18.80	18.76	18.76	18.22	0.32%	166,164
Dec 10, 2025	18.62	18.72	18.60	18.70	18.16	0.59%	103,843
Dec 9, 2025	18.60	18.61	18.57	18.59	18.06	-0.11%	92,842
Dec 8, 2025	18.64	18.64	18.59	18.61	18.08	-0.16%	148,336
Dec 5, 2025	18.62	18.65	18.60	18.64	18.11	0.13%	119,721
Dec 4, 2025	18.67	18.67	18.61	18.62	18.08	-0.24%	56,992
Dec 3, 2025	18.61	18.67	18.61	18.66	18.13	0.48%	145,865
Dec 2, 2025	18.56	18.57	18.51	18.57	18.04	0.11%	60,858
Dec 1, 2025	18.58	18.60	18.53	18.55	18.02	0.05%	132,454
Nov 28, 2025	18.47	18.54	18.47	18.54	18.01	0.16%	76,016
Nov 26, 2025	18.42	18.51	18.42	18.51	17.98	0.38%	82,580
Nov 25, 2025	18.42	18.49	18.42	18.44	17.91	0.27%	146,725
Nov 24, 2025	18.37	18.39	18.35	18.39	17.86	-	109,052
Nov 21, 2025	18.34	18.39	18.33	18.39	17.86	0.16%	176,405
Nov 20, 2025	18.38	18.40	18.35	18.36	17.83	-0.05%	358,710
Nov 19, 2025	18.43	18.44	18.36	18.37	17.84	-0.70%	200,335
Nov 18, 2025	18.50	18.52	18.47	18.50	17.97	-	50,575
Nov 17, 2025	18.51	18.52	18.48	18.50	17.97	-0.27%	96,434
Nov 14, 2025	18.58	18.58	18.52	18.55	18.02	-0.05%	93,779
Nov 13, 2025	18.53	18.60	18.53	18.56	18.03	0.32%	117,049
Nov 12, 2025	18.45	18.52	18.45	18.50	17.97	-0.05%	74,947
Nov 11, 2025	18.53	18.55	18.50	18.51	17.98	0.11%	119,923
Nov 10, 2025	18.48	18.49	18.45	18.49	17.96	-	137,613
Nov 7, 2025	18.50	18.52	18.48	18.49	17.96	0.22%	228,767
Nov 6, 2025	18.43	18.47	18.40	18.45	17.92	0.49%	156,652
Nov 5, 2025	18.36	18.36	18.32	18.36	17.83	0.05%	93,240
Nov 4, 2025	18.36	18.38	18.34	18.35	17.82	-0.43%	172,823
Nov 3, 2025	18.42	18.45	18.38	18.43	17.90	-	69,553
Oct 31, 2025	18.45	18.46	18.43	18.43	17.90	-0.32%	165,581