UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.66	53.78	53.58	53.58	53.58	0.10%	4,675
Dec 4, 2025	53.54	53.58	53.39	53.52	53.52	0.12%	7,920
Dec 3, 2025	53.21	53.55	53.15	53.46	53.46	0.55%	5,476
Dec 2, 2025	53.26	53.32	52.94	53.16	53.16	0.30%	6,042
Dec 1, 2025	52.97	53.25	52.97	53.00	53.00	-0.42%	7,123
Nov 28, 2025	53.06	53.23	53.01	53.23	53.23	0.49%	5,498
Nov 26, 2025	52.79	53.05	52.79	52.97	52.97	0.80%	2,045
Nov 25, 2025	52.08	52.55	51.94	52.55	52.55	0.84%	4,774
Nov 24, 2025	51.78	52.15	51.76	52.11	52.10	1.52%	4,770
Nov 21, 2025	51.18	51.79	50.82	51.32	51.32	0.92%	3,677
Nov 20, 2025	52.52	52.52	50.86	50.86	50.86	-1.65%	4,387
Nov 19, 2025	51.89	51.94	51.59	51.71	51.71	0.22%	41,126
Nov 18, 2025	51.60	51.87	51.39	51.60	51.59	-0.55%	5,289
Nov 17, 2025	52.55	52.55	51.70	51.88	51.88	-1.03%	7,191
Nov 14, 2025	52.16	52.70	52.07	52.42	52.42	0.05%	6,382
Nov 13, 2025	52.98	52.98	52.30	52.40	52.40	-1.71%	2,709
Nov 12, 2025	53.24	53.31	53.23	53.31	53.31	0.03%	2,122
Nov 11, 2025	53.08	53.33	53.06	53.30	53.30	0.26%	2,143
Nov 10, 2025	52.97	53.21	52.73	53.16	53.16	1.53%	6,398
Nov 7, 2025	52.15	52.36	51.72	52.36	52.36	0.07%	2,597
Nov 6, 2025	52.86	52.86	52.22	52.32	52.32	-1.12%	7,154
Nov 5, 2025	52.73	53.13	52.73	52.91	52.91	0.55%	10,163
Nov 4, 2025	53.02	53.02	52.62	52.62	52.62	-1.27%	3,172
Nov 3, 2025	53.47	53.47	53.12	53.30	53.30	-0.12%	11,156
Oct 31, 2025	53.31	53.41	53.18	53.37	53.37	0.43%	3,697
Oct 30, 2025	53.49	53.50	53.14	53.14	53.14	-0.93%	8,137
Oct 29, 2025	53.86	53.86	53.58	53.63	53.63	-0.16%	2,927
Oct 28, 2025	53.75	53.80	53.56	53.72	53.72	0.24%	7,242
Oct 27, 2025	53.42	53.59	53.35	53.59	53.59	1.28%	6,130
Oct 24, 2025	52.88	53.02	52.88	52.91	52.91	0.84%	461,491
Oct 23, 2025	52.30	52.54	52.30	52.47	52.47	0.51%	6,305
Oct 22, 2025	52.56	52.56	52.06	52.20	52.20	-0.73%	3,736
Oct 21, 2025	52.57	52.66	52.54	52.59	52.59	0.01%	16,178
Oct 20, 2025	52.42	52.58	52.42	52.58	52.58	1.03%	3,219
Oct 17, 2025	51.77	52.08	51.70	52.05	52.05	0.57%	6,977
Oct 16, 2025	52.40	52.40	51.68	51.75	51.75	-0.57%	5,922
Oct 15, 2025	52.34	52.34	51.96	52.05	52.05	0.41%	2,553
Oct 14, 2025	51.65	52.09	51.65	51.84	51.84	-0.17%	1,796
Oct 13, 2025	51.68	51.98	51.68	51.93	51.93	1.60%	7,008
Oct 10, 2025	52.68	52.68	51.11	51.11	51.11	-2.73%	4,841
Oct 9, 2025	52.53	52.57	52.42	52.55	52.55	-0.25%	2,119
Oct 8, 2025	52.54	52.68	52.41	52.68	52.68	0.51%	5,097
Oct 7, 2025	52.70	52.70	52.33	52.41	52.41	-0.51%	6,224
Oct 6, 2025	52.55	52.71	52.55	52.68	52.68	0.25%	4,753
Oct 3, 2025	52.74	52.80	52.54	52.55	52.55	-0.01%	5,348
Oct 2, 2025	52.44	52.60	52.44	52.55	52.55	-0.04%	61,010
Oct 1, 2025	52.11	52.63	52.11	52.57	52.57	0.36%	6,290
Sep 30, 2025	52.03	52.39	52.03	52.39	52.39	0.45%	6,948
Sep 29, 2025	52.28	52.28	52.07	52.15	52.15	0.20%	3,435
Sep 26, 2025	51.92	52.14	51.79	52.05	52.05	0.52%	4,742