UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.89	59.17	58.89	58.97	58.96	-0.50%	8,440
Jun 25, 2026	59.32	59.61	59.19	59.26	59.26	0.14%	6,157
Jun 24, 2026	59.61	59.63	59.13	59.18	59.17	-0.63%	2,667
Jun 23, 2026	59.65	59.86	59.32	59.55	59.55	-1.34%	5,651
Jun 22, 2026	60.61	60.72	60.26	60.36	60.36	-0.31%	42,550
Jun 18, 2026	60.54	60.60	60.29	60.55	60.55	1.29%	4,346
Jun 17, 2026	60.57	60.69	59.76	59.78	59.78	-1.34%	7,544
Jun 16, 2026	60.82	60.87	60.58	60.58	60.58	-0.48%	280,199
Jun 15, 2026	60.78	61.11	59.73	60.88	60.88	1.52%	16,368
Jun 12, 2026	59.74	60.05	59.73	59.97	59.97	0.58%	9,072
Jun 11, 2026	58.69	59.62	58.59	59.62	59.62	1.79%	4,931
Jun 10, 2026	59.06	59.54	58.57	58.57	58.57	-1.36%	12,159
Jun 9, 2026	60.00	62.09	58.37	59.38	59.38	-0.43%	4,314
Jun 8, 2026	59.91	60.09	59.63	59.63	59.63	0.17%	7,714
Jun 5, 2026	60.40	60.43	59.53	59.53	59.53	-2.72%	5,016
Jun 4, 2026	60.58	61.24	60.58	61.19	61.19	0.50%	4,732
Jun 3, 2026	61.30	61.30	60.83	60.89	60.89	-0.69%	5,025
Jun 2, 2026	60.98	61.32	60.98	61.32	61.32	0.62%	5,124
Jun 1, 2026	60.87	61.16	60.82	60.94	60.94	0.02%	8,853
May 29, 2026	60.80	60.97	60.80	60.92	60.92	0.30%	203,146
May 28, 2026	60.36	60.79	60.36	60.74	60.74	0.58%	5,421
May 27, 2026	60.42	60.42	60.24	60.39	60.39	0.01%	5,615
May 26, 2026	60.44	60.52	60.29	60.38	60.38	0.65%	6,273
May 22, 2026	59.98	60.24	59.98	59.99	59.99	0.69%	9,167
May 21, 2026	59.30	59.64	59.24	59.58	59.58	0.37%	3,766
May 20, 2026	58.89	59.36	58.89	59.36	59.36	0.97%	3,088
May 19, 2026	58.79	59.03	58.58	58.79	58.79	-0.39%	6,250
May 18, 2026	59.24	59.24	58.69	59.02	59.02	-0.18%	7,259
May 15, 2026	59.26	59.34	59.12	59.12	59.12	-1.25%	5,208
May 14, 2026	59.71	60.00	59.69	59.87	59.87	0.77%	24,765
May 13, 2026	59.19	59.47	59.09	59.41	59.41	0.63%	6,956
May 12, 2026	58.90	59.04	58.50	59.04	59.04	-0.24%	5,324
May 11, 2026	59.18	68.06	58.82	59.18	59.18	0.40%	10,678
May 8, 2026	58.79	58.97	58.79	58.95	58.95	0.83%	2,313
May 7, 2026	58.89	58.89	58.46	58.46	58.46	-0.52%	1,887
May 6, 2026	58.31	58.77	58.31	58.77	58.77	1.50%	5,271
May 5, 2026	57.77	58.04	57.77	57.90	57.89	0.83%	9,741
May 4, 2026	57.66	57.66	57.20	57.42	57.42	-0.46%	9,464
May 1, 2026	57.70	57.92	57.69	57.69	57.68	0.28%	3,916
Apr 30, 2026	56.92	57.53	56.92	57.53	57.53	1.38%	6,848
Apr 29, 2026	56.80	56.80	56.57	56.74	56.74	0.03%	7,678
Apr 28, 2026	56.83	56.83	56.58	56.73	56.73	-0.39%	4,477
Apr 27, 2026	56.90	56.99	56.75	56.95	56.95	0.08%	6,203
Apr 24, 2026	56.76	56.93	56.76	56.91	56.91	0.68%	7,935
Apr 23, 2026	56.63	56.80	55.65	56.53	56.53	-0.13%	70,236
Apr 22, 2026	56.44	56.60	56.44	56.60	56.60	0.98%	5,687
Apr 21, 2026	56.56	56.65	56.05	56.05	56.05	-0.45%	4,231
Apr 20, 2026	56.29	56.36	56.25	56.30	56.30	-0.18%	8,793
Apr 17, 2026	56.15	56.56	56.11	56.40	56.40	1.25%	2,590
Apr 16, 2026	55.56	55.71	55.56	55.71	55.70	0.35%	5,506
Apr 15, 2026	55.23	55.51	55.23	55.51	55.51	0.84%	5,037
Apr 14, 2026	54.64	55.06	54.64	55.05	55.05	1.17%	5,307
Apr 13, 2026	53.88	54.41	53.87	54.41	54.41	0.98%	3,334
Apr 10, 2026	54.00	54.00	53.81	53.89	53.89	-0.10%	4,803
Apr 9, 2026	53.58	53.99	53.44	53.94	53.94	0.73%	8,846
Apr 8, 2026	53.60	53.62	53.36	53.55	53.55	2.41%	9,655
Apr 7, 2026	52.07	52.29	51.84	52.29	52.29	0.12%	9,483
Apr 6, 2026	51.95	52.23	51.95	52.23	52.23	0.42%	29,499
Apr 2, 2026	51.40	52.01	51.40	52.01	52.01	0.17%	5,113
Apr 1, 2026	51.79	52.22	51.79	51.92	51.92	0.59%	12,374
Mar 31, 2026	50.99	51.62	50.89	51.62	51.62	2.84%	10,193
Mar 30, 2026	50.97	50.97	50.02	50.19	50.19	-0.61%	5,633
Mar 27, 2026	51.01	51.01	50.39	50.50	50.50	-1.54%	11,603
Mar 26, 2026	51.58	51.74	51.28	51.29	51.29	-1.50%	11,175
Mar 25, 2026	52.24	52.24	52.05	52.07	52.07	0.56%	2,884
Mar 24, 2026	51.47	52.09	51.47	51.78	51.78	-0.38%	11,300
Mar 23, 2026	52.16	52.42	51.78	51.98	51.98	1.25%	6,135
Mar 20, 2026	52.14	52.14	51.23	51.34	51.34	-1.52%	6,688
Mar 19, 2026	52.06	52.32	51.99	52.32	52.13	-0.15%	2,566
Mar 18, 2026	52.93	52.93	52.39	52.40	52.21	-1.39%	6,670
Mar 17, 2026	53.35	53.35	53.12	53.14	52.94	0.25%	2,645
Mar 16, 2026	53.01	53.10	52.85	53.01	52.81	0.99%	1,945
Mar 13, 2026	53.18	53.18	52.48	52.49	52.30	-0.46%	4,836
Mar 12, 2026	53.06	53.06	52.73	52.73	52.54	-1.44%	6,965
Mar 11, 2026	53.57	53.58	53.24	53.50	53.30	0.08%	7,316
Mar 10, 2026	53.38	54.01	53.32	53.46	53.26	-0.13%	3,024
Mar 9, 2026	52.42	53.54	52.42	53.53	53.33	0.81%	4,932
Mar 6, 2026	52.99	53.31	52.99	53.10	52.90	-1.40%	2,460
Mar 5, 2026	53.98	54.14	53.44	53.85	53.65	-0.65%	7,644
Mar 4, 2026	53.71	54.25	53.71	54.20	54.00	0.88%	3,686
Mar 3, 2026	53.37	53.92	53.08	53.73	53.53	-1.13%	3,922
Mar 2, 2026	53.63	54.43	53.63	54.35	54.14	0.21%	3,448
Feb 27, 2026	54.14	54.23	54.04	54.23	54.03	-0.33%	2,910
Feb 26, 2026	54.34	54.52	54.29	54.41	54.21	-0.77%	8,917
Feb 25, 2026	54.62	54.87	54.61	54.83	54.63	0.80%	6,821
Feb 24, 2026	54.20	54.46	54.15	54.40	54.20	0.62%	208,219
Feb 23, 2026	54.01	54.17	53.94	54.06	53.86	-0.86%	2,940
Feb 20, 2026	54.23	54.54	54.23	54.53	54.33	0.53%	4,851
Feb 19, 2026	54.08	54.24	54.02	54.24	54.04	-0.40%	4,098
Feb 18, 2026	54.36	54.64	54.36	54.46	54.26	0.58%	4,450
Feb 17, 2026	54.02	54.22	53.61	54.15	53.95	-0.06%	1,898
Feb 13, 2026	54.03	54.48	53.84	54.18	53.98	0.21%	4,864
Feb 12, 2026	55.04	55.07	54.07	54.07	53.87	-1.69%	5,594
Feb 11, 2026	55.17	55.17	54.93	54.99	54.79	0.15%	16,653
Feb 10, 2026	55.15	55.20	54.91	54.91	54.71	-0.20%	7,969
Feb 9, 2026	54.99	55.09	54.94	55.02	54.82	0.59%	3,544
Feb 6, 2026	53.96	54.81	53.96	54.70	54.50	2.19%	6,958
Feb 5, 2026	53.62	53.62	53.53	53.53	53.33	-1.28%	2,076
Feb 4, 2026	54.49	54.56	53.94	54.22	54.02	-0.20%	8,654
Feb 3, 2026	54.45	54.45	54.02	54.33	54.13	-0.66%	7,244