UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	17.86	17.88	17.82	17.88	17.88	-0.33%	63,311
Nov 19, 2024	17.96	17.97	17.92	17.94	17.94	-0.06%	48,429
Nov 18, 2024	17.89	17.96	17.89	17.95	17.95	0.73%	79,623
Nov 15, 2024	17.85	17.89	17.82	17.82	17.82	-	84,370
Nov 14, 2024	17.89	17.92	17.81	17.82	17.82	-0.39%	119,410
Nov 13, 2024	17.99	17.99	17.89	17.89	17.89	-0.56%	91,091
Nov 12, 2024	18.00	18.02	17.95	17.99	17.99	-0.50%	87,225
Nov 11, 2024	18.06	18.09	18.05	18.08	18.08	-0.50%	401,664
Nov 8, 2024	18.26	18.26	18.14	18.17	18.17	-0.71%	157,474
Nov 7, 2024	18.25	18.32	18.24	18.30	18.30	0.88%	143,137
Nov 6, 2024	18.14	18.22	18.09	18.14	18.14	-1.73%	356,494
Nov 5, 2024	18.45	18.47	18.41	18.46	18.46	0.49%	30,417
Nov 4, 2024	18.39	18.43	18.36	18.37	18.37	0.41%	260,358
Nov 1, 2024	18.37	18.37	18.28	18.30	18.30	-0.52%	43,336
Oct 31, 2024	18.37	18.39	18.32	18.39	18.39	0.22%	85,251
Oct 30, 2024	18.30	18.36	18.29	18.35	18.35	0.43%	69,887
Oct 29, 2024	18.23	18.29	18.20	18.27	18.27	-0.16%	49,015
Oct 28, 2024	18.29	18.31	18.28	18.30	18.30	0.11%	22,211
Oct 25, 2024	18.36	18.36	18.28	18.28	18.28	-0.33%	41,821
Oct 24, 2024	18.31	18.34	18.28	18.34	18.34	0.38%	29,259
Oct 23, 2024	18.29	18.29	18.24	18.27	18.27	-0.27%	46,347
Oct 22, 2024	18.34	18.35	18.30	18.32	18.32	-0.22%	61,517
Oct 21, 2024	18.43	18.43	18.34	18.36	18.36	-0.43%	94,445
Oct 18, 2024	18.43	18.47	18.41	18.44	18.44	0.44%	72,790
Oct 17, 2024	18.38	18.40	18.36	18.36	18.36	-0.33%	180,356
Oct 16, 2024	18.44	18.49	18.41	18.42	18.42	-0.27%	38,440
Oct 15, 2024	18.50	18.52	18.46	18.47	18.47	-0.11%	82,506
Oct 14, 2024	18.52	18.52	18.48	18.49	18.49	-0.30%	28,731
Oct 11, 2024	18.50	18.56	18.50	18.55	18.55	0.08%	38,975
Oct 10, 2024	18.52	18.56	18.48	18.53	18.53	-	23,186
Oct 9, 2024	18.56	18.58	18.53	18.53	18.53	-0.43%	51,886
Oct 8, 2024	18.62	18.63	18.58	18.61	18.61	0.05%	41,875
Oct 7, 2024	18.61	18.64	18.59	18.60	18.60	-	62,863
Oct 4, 2024	18.58	18.63	18.58	18.60	18.60	-0.56%	130,881
Oct 3, 2024	18.73	18.73	18.68	18.71	18.71	-0.29%	69,130
Oct 2, 2024	18.83	18.83	18.76	18.76	18.76	-0.42%	130,510
Oct 1, 2024	18.84	18.88	18.82	18.84	18.84	-0.53%	112,012
Sep 30, 2024	19.01	19.01	18.90	18.94	18.94	-0.47%	159,722
Sep 27, 2024	19.04	19.04	18.98	19.03	19.03	0.26%	70,322
Sep 26, 2024	18.97	18.99	18.90	18.98	18.98	0.32%	342,883
Sep 25, 2024	19.01	19.02	18.89	18.92	18.92	-0.42%	87,811
Sep 24, 2024	18.90	19.00	18.90	19.00	19.00	0.56%	109,756
Sep 23, 2024	18.92	18.92	18.89	18.90	18.90	-0.18%	58,620
Sep 20, 2024	18.95	18.95	18.88	18.93	18.93	0.05%	93,125
Sep 19, 2024	18.91	18.96	18.86	18.92	18.92	0.32%	116,691
Sep 18, 2024	18.93	19.01	18.84	18.86	18.86	-	116,337
Sep 17, 2024	18.91	18.91	18.86	18.86	18.86	-0.37%	86,870
Sep 16, 2024	18.94	18.94	18.90	18.93	18.93	0.37%	91,210
Sep 13, 2024	18.91	18.91	18.85	18.86	18.86	0.16%	76,860
Sep 12, 2024	18.75	18.83	18.75	18.83	18.83	0.43%	86,953
Sep 11, 2024	18.75	18.75	18.73	18.75	18.75	-0.05%	33,068
Sep 10, 2024	18.75	18.76	18.72	18.76	18.76	-0.05%	53,438
Sep 9, 2024	18.78	18.79	18.75	18.77	18.77	-0.42%	108,917
Sep 6, 2024	18.84	18.89	18.79	18.85	18.85	0.05%	97,690
Sep 5, 2024	18.84	18.84	18.79	18.84	18.84	0.32%	80,182
Sep 4, 2024	18.74	18.81	18.73	18.78	18.78	0.32%	89,419
Sep 3, 2024	18.74	18.75	18.69	18.72	18.72	-0.05%	67,281
Aug 30, 2024	18.73	18.79	18.70	18.73	18.73	-0.11%	64,928
Aug 29, 2024	18.77	18.79	18.73	18.75	18.75	-0.27%	43,607
Aug 28, 2024	18.83	18.84	18.80	18.80	18.80	-0.63%	31,865
Aug 27, 2024	18.88	18.92	18.85	18.92	18.92	0.42%	34,687
Aug 26, 2024	18.85	18.88	18.84	18.84	18.84	-0.16%	53,573
Aug 23, 2024	18.73	18.90	18.73	18.87	18.87	0.75%	158,383
Aug 22, 2024	18.78	18.78	18.71	18.73	18.73	-0.32%	44,897
Aug 21, 2024	18.72	18.84	18.72	18.79	18.79	0.16%	160,141
Aug 20, 2024	18.73	18.76	18.70	18.76	18.76	0.37%	41,970
Aug 19, 2024	18.62	18.70	18.61	18.69	18.69	0.48%	58,824
Aug 16, 2024	18.50	18.62	18.50	18.60	18.60	0.59%	33,138
Aug 15, 2024	18.47	18.50	18.43	18.49	18.49	-0.38%	48,010
Aug 14, 2024	18.59	18.61	18.52	18.56	18.56	-0.11%	35,980
Aug 13, 2024	18.47	18.58	18.47	18.58	18.58	0.70%	47,571
Aug 12, 2024	18.40	18.46	18.40	18.45	18.45	-0.05%	27,096
Aug 9, 2024	18.48	18.48	18.43	18.46	18.46	0.16%	30,448
Aug 8, 2024	18.38	18.45	18.35	18.43	18.43	-0.05%	26,200
Aug 7, 2024	18.43	18.45	18.41	18.44	18.44	-0.14%	40,534
Aug 6, 2024	18.47	18.49	18.45	18.47	18.47	-0.35%	35,889
Aug 5, 2024	18.60	18.62	18.48	18.53	18.53	0.60%	150,432
Aug 2, 2024	18.38	18.48	18.38	18.42	18.42	1.10%	180,578
Aug 1, 2024	18.24	18.26	18.21	18.22	18.22	-0.30%	101,615
Jul 31, 2024	18.31	18.31	18.20	18.28	18.28	0.55%	20,772
Jul 30, 2024	18.14	18.18	18.12	18.18	18.18	0.03%	28,950
Jul 29, 2024	18.17	18.19	18.13	18.17	18.17	-0.31%	41,247
Jul 26, 2024	18.25	18.25	18.21	18.23	18.23	0.15%	6,597
Jul 25, 2024	18.19	18.23	18.16	18.20	18.20	-0.05%	28,975
Jul 24, 2024	18.23	18.25	18.19	18.21	18.21	0.19%	40,236
Jul 23, 2024	18.12	18.20	18.12	18.18	18.18	-0.14%	18,671
Jul 22, 2024	18.23	18.23	18.19	18.20	18.20	0.05%	24,579
Jul 19, 2024	18.18	18.20	18.18	18.19	18.19	-0.14%	21,033
Jul 18, 2024	18.28	18.28	18.21	18.22	18.22	-0.44%	26,825
Jul 17, 2024	18.29	18.31	18.27	18.30	18.30	0.49%	48,673
Jul 16, 2024	18.20	18.21	18.16	18.21	18.21	0.01%	18,159
Jul 15, 2024	18.25	18.25	18.20	18.21	18.21	-0.11%	22,716
Jul 12, 2024	18.20	18.24	18.20	18.23	18.23	0.19%	28,116
Jul 11, 2024	18.15	18.20	18.15	18.19	18.19	0.69%	46,495
Jul 10, 2024	18.08	18.08	18.04	18.07	18.07	0.17%	16,260
Jul 9, 2024	18.02	18.06	18.02	18.04	18.04	-0.14%	10,330
Jul 8, 2024	18.07	18.10	18.06	18.06	18.06	-0.08%	21,184
Jul 5, 2024	18.10	18.10	18.03	18.08	18.08	0.36%	57,725
Jul 3, 2024	17.96	18.03	17.96	18.01	18.01	0.45%	95,764
Jul 2, 2024	17.94	17.94	17.90	17.93	17.93	0.20%	17,587