Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 8.662 | 0.08 | 0.94% | 8.618 | 8.681 | 8.61 | 13,457 |
| Jul 15 2024 | 8.581 | -0.08 | -0.87% | 8.615 | 8.685 | 8.537 | 33,208 |
| Jul 12 2024 | 8.656 | 0.04 | 0.42% | 8.549 | 8.693 | 8.549 | 16,763 |
| Jul 11 2024 | 8.62 | 0.03 | 0.33% | 8.578 | 8.628 | 8.483 | 18,950 |
| Jul 10 2024 | 8.592 | 0.09 | 1.08% | 8.50 | 8.592 | 8.47 | 11,156 |
| Jul 09 2024 | 8.50 | 0.02 | 0.21% | 8.499 | 8.517 | 8.431 | 21,062 |
| Jul 08 2024 | 8.482 | -0.01 | -0.07% | 8.482 | 8.527 | 8.431 | 54,154 |
| Jul 05 2024 | 8.488 | -0.12 | -1.35% | 8.582 | 8.629 | 8.418 | 25,297 |
| Jul 04 2024 | 8.604 | -0.02 | -0.21% | 8.481 | 8.62 | 8.481 | 14,039 |
| Jul 03 2024 | 8.622 | 0.02 | 0.20% | 8.529 | 8.622 | 8.48 | 13,299 |
| Jul 02 2024 | 8.605 | 0.10 | 1.20% | 8.482 | 8.605 | 8.41 | 15,281 |
| Jul 01 2024 | 8.503 | 0.04 | 0.47% | 8.412 | 8.544 | 8.405 | 50,801 |
| Jun 28 2024 | 8.463 | -0.08 | -0.89% | 8.574 | 8.575 | 8.407 | 17,575 |
| Jun 27 2024 | 8.539 | -0.01 | -0.07% | 8.469 | 8.572 | 8.431 | 9,945 |
| Jun 26 2024 | 8.545 | 0.05 | 0.61% | 8.455 | 8.565 | 8.448 | 18,228 |
| Jun 25 2024 | 8.493 | 0.00 | 0.01% | 8.427 | 8.599 | 8.427 | 12,183 |
| Jun 24 2024 | 8.492 | 0.03 | 0.33% | 8.465 | 8.532 | 8.408 | 16,283 |
| Jun 21 2024 | 8.464 | -0.03 | -0.38% | 8.49 | 8.528 | 8.427 | 10,455 |
| Jun 20 2024 | 8.496 | -0.06 | -0.75% | 8.497 | 8.497 | 8.351 | 11,850 |
| Jun 19 2024 | 8.56 | -0.02 | -0.20% | 8.578 | 8.578 | 8.472 | 16,345 |
| Jun 18 2024 | 8.577 | 0.11 | 1.34% | 8.467 | 8.577 | 8.441 | 16,008 |
| Jun 17 2024 | 8.464 | 0.03 | 0.33% | 8.448 | 8.502 | 8.345 | 21,394 |
| Jun 14 2024 | 8.436 | 0.02 | 0.24% | 8.485 | 8.509 | 8.376 | 27,449 |
| Jun 13 2024 | 8.416 | -0.20 | -2.37% | 8.516 | 8.641 | 8.345 | 11,318 |
| Jun 12 2024 | 8.62 | 0.13 | 1.50% | 8.514 | 8.62 | 8.411 | 26,025 |
| Jun 11 2024 | 8.493 | -0.12 | -1.40% | 8.677 | 8.677 | 8.404 | 30,297 |
| Jun 10 2024 | 8.614 | 0.01 | 0.13% | 8.645 | 8.817 | 8.592 | 11,798 |
| Jun 07 2024 | 8.603 | -0.03 | -0.39% | 8.65 | 8.747 | 8.511 | 15,087 |
| Jun 06 2024 | 8.637 | 0.03 | 0.35% | 8.613 | 8.672 | 8.584 | 9,063 |
| Jun 05 2024 | 8.607 | -0.05 | -0.61% | 8.681 | 8.681 | 8.586 | 16,234 |
| Jun 04 2024 | 8.66 | -0.05 | -0.52% | 8.722 | 8.722 | 8.566 | 29,969 |
| Jun 03 2024 | 8.705 | 0.02 | 0.22% | 8.839 | 8.865 | 8.66 | 45,096 |
| May 31 2024 | 8.686 | 0.08 | 0.91% | 8.646 | 8.724 | 8.59 | 27,031 |
| May 30 2024 | 8.608 | 0.00 | 0.02% | 8.552 | 8.679 | 8.55 | 15,376 |
| May 29 2024 | 8.606 | -0.03 | -0.32% | 8.62 | 8.647 | 8.501 | 13,451 |
| May 28 2024 | 8.634 | 0.01 | 0.09% | 8.714 | 8.717 | 8.621 | 19,235 |
| May 27 2024 | 8.626 | 0.01 | 0.07% | 8.646 | 8.704 | 8.62 | 18,446 |
| May 24 2024 | 8.62 | -0.05 | -0.55% | 8.671 | 8.696 | 8.541 | 14,597 |
| May 23 2024 | 8.668 | -0.18 | -2.06% | 8.839 | 8.839 | 8.614 | 35,261 |
| May 22 2024 | 8.85 | -0.08 | -0.88% | 8.929 | 8.929 | 8.802 | 19,455 |
| May 21 2024 | 8.929 | 0.04 | 0.44% | 8.893 | 8.979 | 8.834 | 26,128 |
| May 20 2024 | 8.89 | 0.00 | 0.03% | 8.904 | 8.935 | 8.857 | 23,996 |
| May 17 2024 | 8.887 | 0.07 | 0.79% | 8.748 | 8.889 | 8.748 | 23,327 |
| May 16 2024 | 8.817 | -0.05 | -0.61% | 8.887 | 8.891 | 8.757 | 16,211 |
| May 15 2024 | 8.871 | 0.00 | -0.03% | 8.873 | 8.875 | 8.769 | 20,592 |
| May 14 2024 | 8.874 | 0.15 | 1.66% | 8.788 | 8.878 | 8.725 | 19,007 |
| May 13 2024 | 8.729 | 0.03 | 0.30% | 8.728 | 8.799 | 8.669 | 35,729 |
| May 10 2024 | 8.703 | 0.08 | 0.94% | 8.643 | 8.742 | 8.643 | 17,630 |
| May 09 2024 | 8.622 | 0.11 | 1.30% | 8.573 | 8.624 | 8.551 | 10,273 |
| May 08 2024 | 8.511 | -0.07 | -0.76% | 8.569 | 8.586 | 8.501 | 12,751 |
| May 07 2024 | 8.576 | 0.01 | 0.13% | 8.532 | 8.589 | 8.511 | 30,899 |
| May 06 2024 | 8.565 | 0.04 | 0.52% | 8.523 | 8.565 | 8.463 | 18,741 |
| May 03 2024 | 8.521 | 0.06 | 0.73% | 8.465 | 8.614 | 8.44 | 50,527 |
| May 02 2024 | 8.459 | 0.12 | 1.40% | 8.358 | 8.459 | 8.301 | 38,134 |
| Apr 30 2024 | 8.342 | -0.02 | -0.19% | 8.449 | 8.45 | 8.342 | 15,140 |
| Apr 29 2024 | 8.358 | -0.04 | -0.44% | 8.396 | 8.449 | 8.313 | 15,321 |
| Apr 26 2024 | 8.395 | 0.12 | 1.50% | 8.291 | 8.428 | 8.277 | 25,159 |
| Apr 25 2024 | 8.271 | 0.01 | 0.08% | 8.193 | 8.299 | 8.193 | 12,304 |
| Apr 24 2024 | 8.264 | 0.10 | 1.19% | 8.27 | 8.285 | 8.21 | 6,855 |
| Apr 23 2024 | 8.167 | -0.10 | -1.16% | 8.191 | 8.259 | 8.16 | 9,293 |
| Apr 22 2024 | 8.263 | 0.15 | 1.85% | 8.178 | 8.263 | 8.101 | 10,559 |
| Apr 19 2024 | 8.113 | -0.01 | -0.09% | 8.089 | 8.186 | 8.077 | 7,602 |
| Apr 18 2024 | 8.12 | -0.03 | -0.37% | 8.133 | 8.30 | 8.076 | 18,166 |
