UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	13.43	13.45	13.38	13.41	-	-0.07%	13,900
Jan 28, 2025	13.36	13.45	13.36	13.42	-	-0.59%	6,200
Jan 27, 2025	13.44	13.52	13.44	13.50	-	-1.10%	6,300
Jan 24, 2025	13.55	13.66	13.55	13.65	-	0.07%	36,800
Jan 23, 2025	13.72	13.72	13.57	13.64	-	0.22%	12,600
Jan 22, 2025	13.66	13.67	13.61	13.61	-	-0.22%	11,200
Jan 21, 2025	13.63	13.64	13.63	13.64	-	0.96%	1,400
Jan 20, 2025	13.51	13.51	13.51	13.51	-	-	400
Jan 17, 2025	13.58	13.58	13.48	13.51	-	0.75%	2,900
Jan 16, 2025	13.31	13.42	13.31	13.41	-	0.68%	3,800
Jan 15, 2025	13.27	13.34	13.27	13.32	-	1.06%	5,100
Jan 14, 2025	13.08	13.22	13.08	13.18	-	0.76%	8,000
Jan 13, 2025	12.88	13.12	12.88	13.08	-	0.62%	9,900
Jan 10, 2025	12.93	13.06	12.93	13.00	-	-0.54%	7,200
Jan 9, 2025	13.07	13.07	13.07	13.07	-	-0.53%	100
Jan 8, 2025	13.16	13.16	13.05	13.14	-	-0.15%	8,600
Jan 7, 2025	13.24	13.24	13.12	13.16	-	-0.34%	2,900
Jan 6, 2025	13.31	13.31	13.21	13.21	-	0.19%	8,000
Jan 3, 2025	13.13	13.18	13.13	13.18	-	0.76%	1,400
Jan 2, 2025	13.06	13.08	13.04	13.08	-	-0.15%	20,900
Dec 31, 2024	13.08	13.10	13.08	13.10	-	0.11%	1,900
Dec 30, 2024	13.11	13.12	13.09	13.09	-	-1.54%	3,900
Dec 27, 2024	13.40	13.40	13.28	13.29	-	-0.15%	6,200
Dec 24, 2024	13.21	13.31	13.21	13.31	-	0.60%	6,900
Dec 23, 2024	13.21	13.24	13.11	13.23	-	0.30%	24,500
Dec 20, 2024	12.90	13.24	12.90	13.19	-	1.15%	14,100
Dec 19, 2024	13.13	13.13	13.04	13.04	-	-0.84%	3,500
Dec 18, 2024	13.48	13.54	13.15	13.15	-	-2.59%	10,700
Dec 17, 2024	13.61	13.61	13.49	13.50	-	-1.10%	11,700
Dec 16, 2024	13.70	13.70	13.65	13.65	-	-0.15%	12,400
Dec 13, 2024	13.64	13.67	13.63	13.67	-	0.70%	4,000
Dec 12, 2024	13.51	13.60	13.51	13.58	-	-0.33%	10,500
Dec 11, 2024	13.65	13.65	13.61	13.62	-	-	5,800
Dec 10, 2024	13.65	13.68	13.62	13.62	-	-1.09%	10,900
Dec 9, 2024	13.81	13.86	13.77	13.77	-	-	2,800
Dec 6, 2024	13.81	13.81	13.75	13.77	-	-0.15%	22,100
Dec 5, 2024	13.86	13.86	13.77	13.79	-	-0.51%	11,200
Dec 4, 2024	13.93	13.93	13.83	13.86	-	-0.50%	23,500
Dec 3, 2024	14.01	14.01	13.93	13.93	-	-0.36%	7,500
Dec 2, 2024	14.07	14.07	13.94	13.98	-	-0.64%	8,400
Nov 29, 2024	13.85	14.07	13.85	14.07	-	1.30%	4,400
Nov 28, 2024	14.01	14.01	13.89	13.89	-	0.04%	6,700
Nov 27, 2024	14.00	14.00	13.87	13.89	-	-1.03%	6,700
Nov 26, 2024	14.03	14.03	14.03	14.03	-	-	-
Nov 25, 2024	14.05	14.05	14.02	14.03	-	1.15%	11,600
Nov 22, 2024	13.90	13.90	13.87	13.87	-	0.51%	5,400
Nov 21, 2024	13.64	13.80	13.64	13.80	-	1.32%	1,400
Nov 20, 2024	13.55	13.62	13.52	13.62	-	0.29%	4,300
Nov 19, 2024	13.49	13.62	13.49	13.58	-	-0.59%	4,100
Nov 18, 2024	13.51	13.67	13.51	13.66	-	0.74%	5,600
Nov 15, 2024	13.59	13.59	13.56	13.56	-	-0.95%	5,700
Nov 14, 2024	13.75	13.75	13.69	13.69	-	-0.58%	36,800
Nov 13, 2024	13.75	13.80	13.75	13.77	-	-0.15%	8,400
Nov 12, 2024	13.85	13.85	13.76	13.79	-	-0.58%	1,400
Nov 11, 2024	13.92	13.93	13.87	13.87	-	-0.07%	3,000
Nov 8, 2024	13.87	13.91	13.86	13.88	-	0.14%	12,500
Nov 7, 2024	13.81	13.88	13.81	13.86	-	0.14%	6,900
Nov 6, 2024	13.77	13.84	13.77	13.84	-	2.22%	7,900
Nov 5, 2024	13.49	13.55	13.49	13.54	-	0.97%	9,600
Nov 4, 2024	13.50	13.50	13.41	13.41	-	-	3,500
Nov 1, 2024	13.47	13.47	13.41	13.41	-	-0.22%	4,200
Oct 31, 2024	13.52	13.52	13.44	13.44	-	-1.39%	5,800
Oct 30, 2024	13.62	13.63	13.62	13.63	-	-0.51%	500
Oct 29, 2024	13.61	13.72	13.61	13.70	-	-0.36%	3,100
Oct 28, 2024	13.77	13.77	13.74	13.75	-	0.51%	4,500
Oct 25, 2024	13.81	13.81	13.68	13.68	-	-0.58%	7,400
Oct 24, 2024	13.76	13.76	13.72	13.76	-	0.51%	7,600
Oct 23, 2024	13.78	13.78	13.69	13.69	-	-0.80%	2,700
Oct 22, 2024	13.73	13.80	13.73	13.80	-	-0.58%	3,900
Oct 21, 2024	14.09	14.09	13.88	13.88	-	-1.07%	1,800
Oct 18, 2024	14.03	14.04	13.99	14.03	-	-0.07%	6,800
Oct 17, 2024	14.14	14.14	14.04	14.04	-	-	9,200
Oct 16, 2024	13.94	14.06	13.94	14.04	-	0.57%	4,800
Oct 15, 2024	14.14	14.17	13.96	13.96	-	-0.21%	16,600
Oct 11, 2024	13.99	14.00	13.97	13.99	-	1.01%	2,100
Oct 10, 2024	13.89	13.89	13.84	13.85	-	-0.29%	7,200
Oct 9, 2024	13.80	13.89	13.80	13.89	-	0.51%	8,000
Oct 8, 2024	13.78	13.82	13.76	13.82	-	0.44%	7,100
Oct 7, 2024	13.83	13.83	13.71	13.76	-	-0.15%	6,300
Oct 4, 2024	13.85	13.85	13.77	13.78	-	0.44%	1,500
Oct 3, 2024	13.74	13.76	13.71	13.72	-	-0.44%	4,300
Oct 2, 2024	13.82	13.82	13.78	13.78	-	-	2,000
Oct 1, 2024	13.83	13.83	13.74	13.78	-	-0.79%	14,200
Sep 30, 2024	13.84	13.89	13.80	13.89	-	0.29%	4,100
Sep 27, 2024	13.97	13.97	13.84	13.85	-	-0.57%	4,900
Sep 26, 2024	13.89	13.94	13.88	13.93	-	1.09%	5,600
Sep 25, 2024	13.84	13.84	13.77	13.78	-	-0.58%	7,700
Sep 24, 2024	13.80	13.88	13.80	13.86	-	0.29%	5,600
Sep 23, 2024	13.79	13.82	13.78	13.82	-	0.29%	6,700
Sep 20, 2024	13.73	13.79	13.72	13.78	-	-0.65%	4,600
Sep 19, 2024	13.85	13.87	13.80	13.87	-	1.31%	6,000
Sep 18, 2024	13.69	13.75	13.68	13.69	-	0.22%	5,600
Sep 17, 2024	13.75	13.75	13.66	13.66	-	-	1,400
Sep 16, 2024	13.59	13.66	13.59	13.66	-	0.66%	3,400
Sep 13, 2024	13.59	13.60	13.57	13.57	-	0.82%	4,400
Sep 12, 2024	13.41	13.48	13.41	13.46	-	0.52%	14,500
Sep 11, 2024	13.34	13.39	13.15	13.39	-	0.30%	6,700
Sep 10, 2024	13.27	13.35	13.27	13.35	-	-0.30%	5,000
Sep 9, 2024	13.33	13.40	13.33	13.39	-	1.06%	400
Sep 6, 2024	13.37	13.37	13.25	13.25	-	-1.27%	3,900