UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.86	17.88	17.81	17.82	17.82	0.11%	129,602
Jun 25, 2026	17.78	17.83	17.78	17.80	17.80	0.17%	177,405
Jun 24, 2026	17.75	17.79	17.75	17.77	17.77	-0.22%	150,213
Jun 23, 2026	17.85	17.85	17.80	17.81	17.81	-0.34%	62,504
Jun 22, 2026	17.87	17.91	17.87	17.87	17.87	-0.28%	157,180
Jun 18, 2026	17.93	17.96	17.89	17.92	17.92	-0.28%	100,874
Jun 17, 2026	18.13	18.14	17.96	17.97	17.97	-0.91%	58,400
Jun 16, 2026	18.13	18.16	18.12	18.14	18.14	0.08%	59,316
Jun 15, 2026	18.15	18.16	18.12	18.12	18.12	0.11%	67,554
Jun 12, 2026	18.10	18.12	18.09	18.10	18.10	-0.06%	93,190
Jun 11, 2026	18.05	18.13	18.00	18.11	18.11	0.33%	88,021
Jun 10, 2026	18.08	18.09	18.05	18.05	18.05	-0.06%	21,980
Jun 9, 2026	18.10	18.11	18.04	18.06	18.06	0.03%	37,927
Jun 8, 2026	18.07	18.08	18.05	18.06	18.06	0.14%	40,229
Jun 5, 2026	18.11	18.12	18.03	18.03	18.03	-0.66%	94,714
Jun 4, 2026	18.19	18.19	18.15	18.15	18.15	0.11%	13,677
Jun 3, 2026	18.15	18.15	18.12	18.13	18.13	-0.33%	54,799
Jun 2, 2026	18.20	18.21	18.17	18.19	18.19	-0.03%	51,203
Jun 1, 2026	18.20	18.21	18.16	18.20	18.20	-0.30%	125,495
May 29, 2026	18.22	18.27	18.21	18.25	18.25	0.14%	80,182
May 28, 2026	18.19	18.23	18.18	18.23	18.23	0.22%	130,151
May 27, 2026	18.20	18.22	18.17	18.19	18.19	-0.03%	70,862
May 26, 2026	18.19	18.20	18.17	18.19	18.19	0.06%	106,857
May 22, 2026	18.17	18.18	18.15	18.18	18.18	-0.03%	160,207
May 21, 2026	18.13	18.20	18.13	18.19	18.19	-0.08%	99,434
May 20, 2026	18.14	18.22	18.14	18.20	18.20	0.28%	149,358
May 19, 2026	18.15	18.17	18.13	18.15	18.15	-0.38%	130,857
May 18, 2026	18.22	18.22	18.18	18.22	18.22	0.39%	95,075
May 15, 2026	18.17	18.18	18.15	18.15	18.15	-0.44%	471,906
May 14, 2026	18.27	18.29	18.23	18.23	18.23	-0.44%	134,776
May 13, 2026	18.29	18.31	18.29	18.31	18.31	-0.16%	143,401
May 12, 2026	18.34	18.35	18.30	18.34	18.34	-0.38%	81,469
May 11, 2026	18.40	18.42	18.39	18.41	18.41	-	196,735
May 8, 2026	18.40	18.42	18.39	18.41	18.41	0.33%	141,701
May 7, 2026	18.42	18.43	18.35	18.35	18.35	-0.16%	89,135
May 6, 2026	18.38	18.41	18.37	18.38	18.38	0.49%	134,247
May 5, 2026	18.29	18.33	18.29	18.29	18.29	-0.11%	50,439
May 4, 2026	18.33	18.34	18.28	18.31	18.31	-0.16%	645,008
May 1, 2026	18.39	18.43	18.34	18.34	18.34	-0.22%	165,280
Apr 30, 2026	18.29	18.38	18.29	18.38	18.38	0.88%	183,853
Apr 29, 2026	18.22	18.25	18.19	18.22	18.22	-0.27%	134,759
Apr 28, 2026	18.26	18.28	18.24	18.27	18.27	-0.16%	126,337
Apr 27, 2026	18.32	18.34	18.29	18.30	18.30	0.11%	105,463
Apr 24, 2026	18.24	18.29	18.24	18.28	18.28	0.27%	82,917
Apr 23, 2026	18.24	18.28	18.21	18.23	18.23	-0.16%	81,131
Apr 22, 2026	18.29	18.31	18.26	18.26	18.26	-0.05%	46,532
Apr 21, 2026	18.35	18.35	18.26	18.27	18.27	-0.44%	75,390
Apr 20, 2026	18.33	18.38	18.33	18.35	18.35	-	496,663
Apr 17, 2026	18.41	18.44	18.32	18.35	18.35	0.11%	279,990
Apr 16, 2026	18.35	18.35	18.32	18.33	18.33	-0.22%	57,155
Apr 15, 2026	18.36	18.37	18.34	18.37	18.37	0.05%	36,898
Apr 14, 2026	18.36	18.38	18.35	18.36	18.36	0.38%	48,562
Apr 13, 2026	18.21	18.31	18.20	18.29	18.29	0.27%	113,428
Apr 10, 2026	18.28	18.28	18.23	18.24	18.24	0.05%	77,013
Apr 9, 2026	18.21	18.25	18.18	18.23	18.23	0.16%	67,664
Apr 8, 2026	18.24	18.26	18.16	18.20	18.20	0.72%	180,608
Apr 7, 2026	18.00	18.08	18.00	18.07	18.07	0.44%	276,410
Apr 6, 2026	18.01	18.04	17.99	17.99	17.99	0.06%	88,384
Apr 2, 2026	17.96	18.02	17.96	17.98	17.98	-0.39%	155,901
Apr 1, 2026	18.08	18.11	18.05	18.05	18.05	0.28%	101,012
Mar 31, 2026	17.96	18.02	17.95	18.00	18.00	0.67%	378,708
Mar 30, 2026	17.91	17.92	17.87	17.88	17.88	-0.50%	211,189
Mar 27, 2026	17.99	18.00	17.94	17.97	17.97	-	161,922
Mar 26, 2026	18.01	18.04	17.97	17.97	17.97	-0.50%	218,057
Mar 25, 2026	18.07	18.09	18.04	18.06	18.06	-0.17%	130,675
Mar 24, 2026	18.08	18.12	18.05	18.09	18.09	-0.33%	501,759
Mar 23, 2026	18.11	18.19	18.10	18.15	18.15	0.50%	410,360
Mar 20, 2026	18.07	18.07	18.02	18.06	18.06	-0.28%	360,239
Mar 19, 2026	17.98	18.16	17.97	18.11	18.11	0.89%	220,301
Mar 18, 2026	18.00	18.03	17.94	17.95	17.95	-0.55%	186,508
Mar 17, 2026	18.06	18.08	18.04	18.05	18.05	0.22%	202,768
Mar 16, 2026	17.99	18.05	17.98	18.01	18.01	0.61%	325,625
Mar 13, 2026	17.99	18.00	17.90	17.90	17.90	-0.72%	306,123
Mar 12, 2026	18.06	18.08	18.03	18.03	18.03	-0.55%	260,340
Mar 11, 2026	18.14	18.18	18.11	18.13	18.13	-0.22%	84,414
Mar 10, 2026	18.24	18.26	18.17	18.17	18.17	-0.06%	244,620
Mar 9, 2026	18.12	18.21	18.09	18.18	18.18	0.17%	801,719
Mar 6, 2026	18.10	18.18	18.09	18.15	18.15	0.11%	201,503
Mar 5, 2026	18.13	18.15	18.07	18.13	18.13	-0.33%	251,303
Mar 4, 2026	18.17	18.20	18.15	18.19	18.19	0.28%	203,921
Mar 3, 2026	18.08	18.16	18.03	18.14	18.14	-0.49%	368,443
Mar 2, 2026	18.23	18.27	18.20	18.23	18.23	-0.98%	297,850
Feb 27, 2026	18.39	18.42	18.38	18.41	18.41	0.16%	64,746
Feb 26, 2026	18.38	18.41	18.33	18.38	18.38	-	154,809
Feb 25, 2026	18.35	18.41	18.35	18.38	18.38	0.11%	148,441
Feb 24, 2026	18.33	18.38	18.33	18.36	18.36	-0.11%	128,012
Feb 23, 2026	18.39	18.43	18.38	18.38	18.38	0.05%	122,186
Feb 20, 2026	18.33	18.40	18.33	18.37	18.37	-	147,357
Feb 19, 2026	18.34	18.37	18.31	18.37	18.37	-0.03%	169,913
Feb 18, 2026	18.44	18.46	18.38	18.38	18.38	-0.68%	240,562
Feb 17, 2026	18.46	18.50	18.42	18.50	18.50	-0.27%	105,264
Feb 13, 2026	18.53	18.55	18.50	18.55	18.55	0.11%	92,871
Feb 12, 2026	18.54	18.56	18.51	18.53	18.53	-0.05%	91,463
Feb 11, 2026	18.53	18.58	18.50	18.54	18.54	-0.05%	184,333
Feb 10, 2026	18.58	18.59	18.53	18.55	18.55	-	150,695
Feb 9, 2026	18.52	18.56	18.51	18.55	18.55	0.87%	185,211
Feb 6, 2026	18.38	18.41	18.38	18.39	18.39	0.30%	111,119
Feb 5, 2026	18.38	18.39	18.33	18.34	18.34	-0.35%	224,340
Feb 4, 2026	18.41	18.42	18.37	18.40	18.40	-0.27%	246,158
Feb 3, 2026	18.40	18.45	18.39	18.45	18.45	0.33%	246,913