UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.62	18.65	18.60	18.64	18.64	0.13%	119,721
Dec 4, 2025	18.67	18.67	18.61	18.62	18.62	-0.24%	56,500
Dec 3, 2025	18.61	18.67	18.61	18.66	18.66	0.48%	145,865
Dec 2, 2025	18.56	18.57	18.51	18.57	18.57	0.11%	60,858
Dec 1, 2025	18.58	18.60	18.53	18.55	18.55	0.05%	132,454
Nov 28, 2025	18.47	18.54	18.47	18.54	18.54	0.16%	74,644
Nov 26, 2025	18.42	18.51	18.42	18.51	18.51	0.38%	81,980
Nov 25, 2025	18.42	18.49	18.42	18.44	18.44	0.27%	146,725
Nov 24, 2025	18.37	18.39	18.35	18.39	18.39	-	109,052
Nov 21, 2025	18.34	18.39	18.33	18.39	18.39	0.16%	176,405
Nov 20, 2025	18.38	18.40	18.35	18.36	18.36	-0.05%	358,710
Nov 19, 2025	18.43	18.44	18.36	18.37	18.37	-0.70%	200,335
Nov 18, 2025	18.50	18.52	18.47	18.50	18.50	-	50,575
Nov 17, 2025	18.51	18.52	18.48	18.50	18.50	-0.27%	96,434
Nov 14, 2025	18.58	18.58	18.52	18.55	18.55	-0.05%	93,779
Nov 13, 2025	18.53	18.60	18.53	18.56	18.56	0.32%	117,049
Nov 12, 2025	18.45	18.52	18.45	18.50	18.50	-0.05%	74,947
Nov 11, 2025	18.53	18.55	18.50	18.51	18.51	0.11%	119,923
Nov 10, 2025	18.48	18.49	18.45	18.49	18.49	-	137,613
Nov 7, 2025	18.50	18.52	18.48	18.49	18.49	0.22%	228,767
Nov 6, 2025	18.43	18.47	18.40	18.45	18.45	0.49%	156,652
Nov 5, 2025	18.36	18.36	18.32	18.36	18.36	0.05%	93,240
Nov 4, 2025	18.36	18.38	18.34	18.35	18.35	-0.43%	172,823
Nov 3, 2025	18.42	18.45	18.38	18.43	18.43	-	69,553
Oct 31, 2025	18.45	18.46	18.43	18.43	18.43	-0.32%	165,581
Oct 30, 2025	18.47	18.51	18.47	18.49	18.49	-0.32%	135,249
Oct 29, 2025	18.62	18.66	18.52	18.55	18.55	-0.48%	226,192
Oct 28, 2025	18.62	18.67	18.61	18.64	18.64	0.05%	107,461
Oct 27, 2025	18.63	18.64	18.60	18.63	18.63	0.11%	120,869
Oct 24, 2025	18.61	18.61	18.58	18.61	18.61	0.11%	61,125
Oct 23, 2025	18.59	18.60	18.57	18.59	18.59	-0.05%	59,350
Oct 22, 2025	18.58	18.63	18.57	18.60	18.60	-	245,750
Oct 21, 2025	18.59	18.62	18.58	18.60	18.60	-0.27%	112,191
Oct 20, 2025	18.69	18.69	18.64	18.65	18.65	-0.16%	129,423
Oct 17, 2025	18.69	18.70	18.66	18.68	18.68	-0.11%	196,213
Oct 16, 2025	18.65	18.71	18.64	18.70	18.70	0.38%	114,936
Oct 15, 2025	18.60	18.65	18.60	18.63	18.63	0.38%	94,645
Oct 14, 2025	18.51	18.57	18.51	18.56	18.56	0.27%	73,072
Oct 13, 2025	18.54	18.54	18.50	18.51	18.51	-0.43%	125,446
Oct 10, 2025	18.50	18.61	18.50	18.59	18.59	0.65%	177,261
Oct 9, 2025	18.59	18.59	18.46	18.47	18.47	-0.70%	132,433
Oct 8, 2025	18.62	18.63	18.57	18.60	18.60	-0.21%	136,141
Oct 7, 2025	18.70	18.70	18.64	18.64	18.64	-0.53%	178,373
Oct 6, 2025	18.73	18.76	18.71	18.74	18.74	-0.46%	132,294
Oct 3, 2025	18.82	18.84	18.81	18.83	18.83	0.25%	77,416
Oct 2, 2025	18.81	18.83	18.75	18.78	18.78	-0.21%	129,836
Oct 1, 2025	18.85	18.87	18.79	18.82	18.82	-	195,109
Sep 30, 2025	18.79	18.83	18.78	18.82	18.82	0.27%	74,988
Sep 29, 2025	18.78	18.81	18.76	18.77	18.77	0.16%	90,040
Sep 26, 2025	18.70	18.74	18.69	18.74	18.74	0.43%	62,726
Sep 25, 2025	18.72	18.74	18.64	18.66	18.66	-0.64%	179,170
Sep 24, 2025	18.80	18.81	18.78	18.78	18.78	-0.69%	133,882
Sep 23, 2025	18.90	18.92	18.87	18.91	18.91	0.16%	107,303
Sep 22, 2025	18.86	18.90	18.85	18.88	18.88	0.27%	111,956
Sep 19, 2025	18.84	18.86	18.82	18.83	18.83	-0.26%	190,745
Sep 18, 2025	18.89	18.90	18.82	18.88	18.88	-0.42%	477,318
Sep 17, 2025	19.00	19.11	18.96	18.96	18.96	-0.32%	350,331
Sep 16, 2025	18.95	19.04	18.95	19.02	19.02	0.74%	293,721
Sep 15, 2025	18.87	18.90	18.86	18.88	18.88	0.27%	139,790
Sep 12, 2025	18.78	18.84	18.78	18.83	18.83	-0.08%	156,584
Sep 11, 2025	18.82	18.86	18.82	18.85	18.85	0.29%	65,745
Sep 10, 2025	18.80	18.83	18.79	18.79	18.79	0.05%	135,355
Sep 9, 2025	18.86	18.89	18.78	18.78	18.78	-0.42%	173,484
Sep 8, 2025	18.85	18.87	18.82	18.86	18.86	0.37%	156,515
Sep 5, 2025	18.81	18.86	18.79	18.79	18.79	0.55%	177,986
Sep 4, 2025	18.68	18.70	18.66	18.69	18.69	-0.12%	127,150
Sep 3, 2025	18.69	18.74	18.68	18.71	18.71	0.11%	185,591
Sep 2, 2025	18.68	18.73	18.66	18.69	18.69	-0.48%	132,974
Aug 29, 2025	18.73	18.80	18.73	18.78	18.78	0.11%	91,997
Aug 28, 2025	18.73	18.79	18.72	18.76	18.76	0.37%	180,404
Aug 27, 2025	18.62	18.71	18.61	18.69	18.69	-	96,018
Aug 26, 2025	18.69	18.72	18.68	18.69	18.69	0.38%	152,337
Aug 25, 2025	18.76	18.77	18.62	18.62	18.62	-0.85%	160,842
Aug 22, 2025	18.60	18.82	18.59	18.78	18.78	0.97%	254,736
Aug 21, 2025	18.67	18.68	18.60	18.60	18.60	-0.53%	454,562
Aug 20, 2025	18.71	18.72	18.68	18.70	18.70	0.08%	373,480
Aug 19, 2025	18.70	18.72	18.67	18.69	18.69	-0.16%	84,345
Aug 18, 2025	18.74	18.74	18.70	18.72	18.72	-0.21%	68,516
Aug 15, 2025	18.75	18.78	18.75	18.76	18.76	0.40%	142,369
Aug 14, 2025	18.69	18.72	18.66	18.68	18.68	-0.48%	140,319
Aug 13, 2025	18.77	18.80	18.75	18.77	18.77	0.27%	109,817
Aug 12, 2025	18.63	18.74	18.63	18.72	18.72	0.54%	109,774
Aug 11, 2025	18.63	18.64	18.59	18.62	18.62	-0.32%	131,473
Aug 8, 2025	18.69	18.70	18.66	18.68	18.68	-0.11%	187,585
Aug 7, 2025	18.69	18.70	18.63	18.70	18.70	0.16%	148,823
Aug 6, 2025	18.63	18.70	18.63	18.67	18.67	0.48%	165,884
Aug 5, 2025	18.55	18.59	18.52	18.58	18.58	0.05%	271,849
Aug 4, 2025	18.58	18.59	18.54	18.57	18.57	0.16%	103,260
Aug 1, 2025	18.54	18.57	18.48	18.54	18.54	1.20%	333,963
Jul 31, 2025	18.32	18.36	18.30	18.32	18.32	-0.11%	224,733
Jul 30, 2025	18.42	18.47	18.34	18.34	18.34	-1.03%	495,857
Jul 29, 2025	18.50	18.55	18.50	18.53	18.53	-0.32%	264,438
Jul 28, 2025	18.66	18.67	18.58	18.59	18.59	-0.85%	256,183
Jul 25, 2025	18.74	18.79	18.73	18.75	18.75	-0.32%	325,766
Jul 24, 2025	18.84	18.91	18.80	18.81	18.81	-0.24%	115,034
Jul 23, 2025	18.80	18.86	18.78	18.86	18.86	0.13%	106,959
Jul 22, 2025	18.74	18.83	18.73	18.83	18.83	0.56%	166,095
Jul 21, 2025	18.69	18.76	18.67	18.73	18.73	0.64%	174,856
Jul 18, 2025	18.66	18.68	18.60	18.61	18.61	0.19%	88,511
Jul 17, 2025	18.55	18.58	18.54	18.57	18.57	-0.32%	200,887