UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.52	50.56	50.33	50.54	50.54	0.36%	5,469
Aug 12, 2025	50.10	50.36	50.08	50.36	50.36	1.26%	10,393
Aug 11, 2025	49.90	50.06	49.73	49.73	49.73	-0.35%	4,742
Aug 8, 2025	49.74	49.94	49.74	49.91	49.91	0.68%	2,929
Aug 7, 2025	49.74	49.74	49.36	49.57	49.57	0.18%	7,945
Aug 6, 2025	49.25	49.53	49.25	49.48	49.48	0.64%	4,426
Aug 5, 2025	49.25	49.25	49.17	49.17	49.17	-0.27%	2,906
Aug 4, 2025	49.28	49.30	49.26	49.30	49.30	1.37%	1,334
Aug 1, 2025	48.86	48.86	48.50	48.63	48.63	-1.47%	3,262
Jul 31, 2025	49.93	49.93	49.36	49.36	49.36	-0.49%	7,607
Jul 30, 2025	49.88	49.88	49.61	49.61	49.61	-0.24%	2,299
Jul 29, 2025	50.01	50.01	49.69	49.72	49.72	-0.17%	17,102
Jul 28, 2025	49.95	49.95	49.77	49.81	49.81	-0.04%	3,663
Jul 25, 2025	49.71	49.83	49.71	49.83	49.83	0.29%	2,508
Jul 24, 2025	49.71	49.73	49.67	49.68	49.68	0.09%	3,263
Jul 23, 2025	49.40	49.64	49.40	49.63	49.63	0.63%	3,670
Jul 22, 2025	49.21	49.33	49.07	49.32	49.32	0.15%	6,157
Jul 21, 2025	49.37	49.49	49.25	49.25	49.25	0.16%	5,575
Jul 18, 2025	49.26	49.26	49.09	49.17	49.17	-0.02%	10,401
Jul 17, 2025	48.99	49.18	48.99	49.18	49.18	0.67%	5,741
Jul 16, 2025	48.68	48.90	48.51	48.85	48.85	0.33%	3,605
Jul 15, 2025	48.93	48.93	48.69	48.69	48.69	-0.32%	3,797
Jul 14, 2025	48.73	48.87	48.69	48.85	48.85	0.08%	3,268
Jul 11, 2025	48.80	48.88	48.77	48.81	48.81	-0.31%	10,949
Jul 10, 2025	48.74	49.05	48.74	48.96	48.96	0.30%	5,240
Jul 9, 2025	48.79	48.82	48.61	48.82	48.82	0.53%	3,372
Jul 8, 2025	48.54	48.63	48.52	48.56	48.56	0.10%	3,772
Jul 7, 2025	48.68	48.68	48.41	48.51	48.51	-0.86%	3,087
Jul 3, 2025	48.78	48.99	48.78	48.93	48.93	0.83%	4,228
Jul 2, 2025	48.39	48.58	48.39	48.53	48.53	0.66%	16,928
Jul 1, 2025	48.18	48.23	48.11	48.21	48.21	-0.03%	2,757
Jun 30, 2025	48.20	48.23	48.01	48.23	48.23	0.55%	2,057
Jun 27, 2025	47.88	48.04	47.65	47.96	47.96	0.44%	4,027
Jun 26, 2025	47.57	47.75	47.56	47.75	47.75	0.88%	3,184
Jun 25, 2025	47.39	47.39	47.31	47.33	47.33	-0.11%	2,267
Jun 24, 2025	47.24	47.48	47.24	47.39	47.39	1.17%	3,420
Jun 23, 2025	46.53	46.84	46.36	46.84	46.84	0.90%	1,442
Jun 20, 2025	46.85	46.85	46.34	46.42	46.42	-0.65%	1,635
Jun 18, 2025	46.82	46.91	46.73	46.73	46.54	0.12%	1,732
Jun 17, 2025	46.93	46.99	46.67	46.67	46.48	-0.79%	10,723
Jun 16, 2025	47.12	47.21	47.04	47.04	46.85	1.04%	4,257
Jun 13, 2025	46.72	47.01	46.56	46.56	46.37	-1.16%	4,934
Jun 12, 2025	47.05	47.15	47.03	47.11	46.92	0.36%	5,163
Jun 11, 2025	47.27	47.27	46.88	46.94	46.75	-0.23%	5,781
Jun 10, 2025	46.92	47.05	46.92	47.05	46.86	0.62%	5,652
Jun 9, 2025	46.73	46.82	46.70	46.76	46.57	0.28%	2,471
Jun 6, 2025	46.62	46.67	46.48	46.63	46.44	1.20%	2,946
Jun 5, 2025	46.42	46.53	46.07	46.07	45.89	-0.53%	1,989
Jun 4, 2025	46.37	46.46	46.29	46.32	46.13	-0.04%	10,189
Jun 3, 2025	46.23	46.40	46.23	46.34	46.15	0.76%	4,226