UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	17.93	17.97	17.92	17.93	17.93	-0.33%	72,599
Sep 25, 2026	17.97	18.00	17.97	17.99	17.99	0.39%	172,244
Sep 24, 2026	17.90	17.94	17.90	17.92	17.92	-0.17%	42,658
Sep 23, 2026	17.99	18.00	17.92	17.95	17.95	-0.55%	57,941
Sep 22, 2026	18.06	18.08	18.03	18.05	18.05	-0.17%	57,434
Sep 21, 2026	18.10	18.10	18.07	18.08	18.08	-0.17%	41,545
Sep 18, 2026	18.06	18.12	18.06	18.11	18.11	-0.06%	52,403
Sep 17, 2026	18.12	18.14	18.10	18.12	18.12	0.17%	39,661
Sep 16, 2026	18.22	18.22	18.09	18.09	18.09	-0.66%	56,775
Sep 15, 2026	18.22	18.23	18.20	18.21	18.21	-0.16%	72,449
Sep 14, 2026	18.22	18.27	18.21	18.24	18.24	-0.33%	70,511
Sep 11, 2026	18.33	18.34	18.30	18.30	18.30	-0.05%	93,572
Sep 10, 2026	18.32	18.35	18.30	18.31	18.31	-0.33%	67,332
Sep 9, 2026	18.38	18.40	18.36	18.37	18.37	0.16%	42,010
Sep 8, 2026	18.35	18.37	18.34	18.34	18.34	0.33%	34,267
Sep 4, 2026	18.32	18.32	18.28	18.28	18.28	-0.22%	41,329
Sep 3, 2026	18.31	18.35	18.30	18.32	18.32	0.60%	307,493
Sep 2, 2026	18.21	18.24	18.21	18.21	18.21	0.11%	33,254
Sep 1, 2026	18.21	18.23	18.19	18.19	18.19	-0.33%	63,811
Aug 31, 2026	18.21	18.25	18.21	18.25	18.25	0.33%	109,197
Aug 28, 2026	18.28	18.29	18.18	18.19	18.19	-0.49%	82,295
Aug 27, 2026	18.29	18.31	18.28	18.28	18.28	-0.11%	54,958
Aug 26, 2026	18.31	18.31	18.29	18.30	18.30	-0.22%	177,847
Aug 25, 2026	18.33	18.35	18.32	18.34	18.34	0.16%	294,789
Aug 24, 2026	18.33	18.33	18.30	18.31	18.31	-0.16%	46,625
Aug 21, 2026	18.36	18.37	18.33	18.34	18.34	0.05%	62,313
Aug 20, 2026	18.34	18.36	18.32	18.33	18.33	-0.11%	69,922
Aug 19, 2026	18.30	18.35	18.30	18.35	18.35	0.94%	118,284
Aug 18, 2026	18.19	18.21	18.18	18.18	18.18	-0.16%	44,652
Aug 17, 2026	18.21	18.23	18.18	18.21	18.21	0.17%	67,344
Aug 14, 2026	18.18	18.22	18.18	18.18	18.18	0.33%	59,953
Aug 13, 2026	18.14	18.15	18.12	18.12	18.12	0.06%	23,824
Aug 12, 2026	18.18	18.18	18.11	18.11	18.11	-0.28%	26,541
Aug 11, 2026	18.14	18.16	18.13	18.16	18.16	0.11%	68,731
Aug 10, 2026	18.17	18.18	18.14	18.14	18.14	-0.33%	39,756
Aug 7, 2026	18.22	18.22	18.17	18.20	18.20	0.50%	164,108
Aug 6, 2026	18.15	18.15	18.10	18.11	18.11	-0.30%	53,631
Aug 5, 2026	18.16	18.18	18.15	18.17	18.17	0.25%	55,260
Aug 4, 2026	18.13	18.14	18.12	18.12	18.12	-	49,953
Aug 3, 2026	18.14	18.15	18.10	18.12	18.12	-	73,373
Jul 31, 2026	18.08	18.14	18.03	18.12	18.12	0.06%	117,443
Jul 30, 2026	17.97	18.13	17.97	18.11	18.11	0.98%	404,825
Jul 29, 2026	17.84	17.96	17.83	17.94	17.94	0.59%	111,525
Jul 28, 2026	17.83	17.88	17.83	17.83	17.83	0.06%	48,064
Jul 27, 2026	17.83	17.85	17.82	17.82	17.82	-0.06%	34,992
Jul 24, 2026	17.84	17.87	17.83	17.83	17.83	-0.03%	49,224
Jul 23, 2026	17.83	17.84	17.82	17.84	17.84	-0.31%	22,812
Jul 22, 2026	17.89	17.91	17.89	17.89	17.89	0.11%	16,179
Jul 21, 2026	17.89	17.91	17.87	17.87	17.87	-0.28%	62,324
Jul 20, 2026	17.93	17.93	17.91	17.92	17.92	-0.28%	57,336