Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 77.13 | 2.62 | 3.52% | 77.40 | 77.85 | 76.15 | 3,041,986 |
| May 02 2024 | 74.51 | 1.87 | 2.57% | 73.89 | 74.90 | 72.59 | 2,506,747 |
| May 01 2024 | 72.64 | 0.37 | 0.51% | 72.31 | 75.28 | 72.15 | 2,993,339 |
| Apr 30 2024 | 72.27 | -3.37 | -4.46% | 74.82 | 74.9874 | 72.24 | 2,818,036 |
| Apr 29 2024 | 75.64 | 0.83 | 1.11% | 75.20 | 75.77 | 74.62 | 1,791,827 |
| Apr 26 2024 | 74.81 | 0.78 | 1.05% | 73.86 | 75.39 | 73.73 | 2,172,126 |
| Apr 25 2024 | 74.03 | -2.15 | -2.82% | 73.33 | 74.37 | 71.97 | 3,999,575 |
| Apr 24 2024 | 76.18 | -0.41 | -0.54% | 76.42 | 76.79 | 75.335 | 2,301,502 |
| Apr 23 2024 | 76.59 | 1.55 | 2.07% | 75.76 | 76.87 | 75.32 | 2,106,741 |
| Apr 22 2024 | 75.04 | 1.51 | 2.05% | 74.61 | 76.22 | 73.52 | 2,774,832 |
| Apr 19 2024 | 73.53 | 1.23 | 1.70% | 72.87 | 74.26 | 72.48 | 4,814,308 |
| Apr 18 2024 | 72.30 | 0.14 | 0.19% | 73.02 | 74.10 | 71.76 | 4,403,037 |
| Apr 17 2024 | 72.16 | -0.35 | -0.48% | 73.19 | 73.75 | 71.43 | 4,487,105 |
| Apr 16 2024 | 72.51 | 0.32 | 0.44% | 73.52 | 73.63 | 71.97 | 3,759,327 |
| Apr 15 2024 | 72.19 | -1.48 | -2.01% | 75.68 | 75.94 | 71.74 | 4,997,886 |
| Apr 12 2024 | 73.67 | -2.82 | -3.69% | 75.16 | 75.50 | 73.02 | 3,943,883 |
| Apr 11 2024 | 76.49 | -0.10 | -0.13% | 77.01 | 77.38 | 74.97 | 3,637,831 |
| Apr 10 2024 | 76.59 | -2.64 | -3.33% | 76.78 | 77.43 | 75.64 | 5,085,677 |
| Apr 09 2024 | 79.23 | -0.15 | -0.19% | 79.75 | 79.92 | 77.315 | 3,008,890 |
| Apr 08 2024 | 79.38 | 0.09 | 0.11% | 79.37 | 80.035 | 79.08 | 1,772,946 |
| Apr 05 2024 | 79.29 | 1.70 | 2.19% | 77.73 | 80.25 | 77.619 | 3,188,463 |
| Apr 04 2024 | 77.59 | -3.35 | -4.14% | 82.53 | 82.70 | 77.34 | 4,350,006 |
| Apr 03 2024 | 80.94 | -0.23 | -0.28% | 81.16 | 81.97 | 80.15 | 2,360,671 |
| Apr 02 2024 | 81.17 | -2.38 | -2.85% | 81.42 | 81.51 | 80.37 | 2,368,650 |
| Apr 01 2024 | 83.55 | -1.63 | -1.91% | 85.18 | 85.32 | 83.19 | 2,493,816 |
| Mar 28 2024 | 85.18 | 0.15 | 0.18% | 85.34 | 85.69 | 84.72 | 1,868,704 |
| Mar 27 2024 | 85.03 | 2.77 | 3.37% | 83.46 | 85.07 | 83.13 | 2,819,271 |
| Mar 26 2024 | 82.26 | -0.04 | -0.05% | 82.76 | 83.11 | 82.09 | 1,429,364 |
| Mar 25 2024 | 82.30 | -1.06 | -1.27% | 82.96 | 83.09 | 82.25 | 1,668,018 |
| Mar 22 2024 | 83.36 | -2.02 | -2.37% | 85.42 | 85.63 | 83.33 | 2,280,570 |
| Mar 21 2024 | 85.38 | 1.65 | 1.97% | 84.53 | 86.12 | 84.23 | 2,505,126 |
| Mar 20 2024 | 83.73 | 2.31 | 2.84% | 80.76 | 83.92 | 80.61 | 2,918,054 |
| Mar 19 2024 | 81.42 | 1.94 | 2.44% | 79.72 | 81.51 | 79.29 | 2,817,089 |
| Mar 18 2024 | 79.48 | 0.39 | 0.49% | 79.84 | 80.17 | 79.32 | 2,821,567 |
| Mar 15 2024 | 79.09 | -1.31 | -1.63% | 79.52 | 80.44 | 78.48 | 3,712,558 |
| Mar 14 2024 | 80.40 | -0.85 | -1.05% | 81.73 | 81.87 | 79.03 | 3,958,938 |
| Mar 13 2024 | 81.25 | 0.29 | 0.36% | 81.52 | 82.20 | 80.50 | 1,819,747 |
| Mar 12 2024 | 80.96 | 1.39 | 1.75% | 80.06 | 81.40 | 79.16 | 3,473,690 |
| Mar 11 2024 | 79.57 | 0.24 | 0.30% | 78.62 | 79.69 | 77.76 | 2,988,443 |
| Mar 08 2024 | 79.33 | -0.27 | -0.34% | 79.44 | 80.81 | 79.15 | 4,088,581 |
| Mar 07 2024 | 79.60 | 0.66 | 0.84% | 79.98 | 80.4099 | 79.25 | 2,991,778 |
| Mar 06 2024 | 78.94 | 0.56 | 0.71% | 79.74 | 80.12 | 78.31 | 2,917,832 |
| Mar 05 2024 | 78.38 | -2.51 | -3.10% | 80.11 | 80.29 | 77.59 | 3,525,005 |
| Mar 04 2024 | 80.89 | -0.69 | -0.85% | 80.36 | 81.54 | 80.36 | 2,167,435 |
| Mar 01 2024 | 81.58 | 0.85 | 1.05% | 80.70 | 81.80 | 80.09 | 3,227,694 |
| Feb 29 2024 | 80.73 | 0.05 | 0.06% | 81.26 | 81.51 | 79.86 | 3,372,050 |
| Feb 28 2024 | 80.68 | -0.05 | -0.06% | 79.65 | 80.74 | 79.42 | 2,501,185 |
| Feb 27 2024 | 80.73 | -0.67 | -0.82% | 81.18 | 81.21 | 80.17 | 2,625,359 |
| Feb 26 2024 | 81.40 | -0.42 | -0.51% | 81.83 | 82.48 | 81.12 | 2,649,406 |
| Feb 23 2024 | 81.82 | 0.46 | 0.57% | 82.12 | 82.78 | 81.57 | 2,511,099 |
| Feb 22 2024 | 81.36 | 2.65 | 3.37% | 80.00 | 81.95 | 79.77 | 4,507,855 |
| Feb 21 2024 | 78.71 | 0.15 | 0.19% | 78.06 | 78.79 | 77.06 | 2,597,933 |
| Feb 20 2024 | 78.56 | -0.27 | -0.34% | 78.42 | 79.06 | 77.82 | 3,843,996 |
| Feb 16 2024 | 78.83 | -0.92 | -1.15% | 79.46 | 80.13 | 78.56 | 3,123,032 |
| Feb 15 2024 | 79.75 | 2.29 | 2.96% | 77.93 | 79.82 | 77.731 | 4,049,736 |
| Feb 14 2024 | 77.46 | 0.83 | 1.08% | 77.31 | 77.63 | 76.16 | 3,184,985 |
| Feb 13 2024 | 76.63 | -3.29 | -4.12% | 78.03 | 78.09 | 75.18 | 5,284,172 |
| Feb 12 2024 | 79.92 | 0.75 | 0.95% | 78.95 | 80.73 | 78.93 | 2,291,813 |
| Feb 09 2024 | 79.17 | -0.40 | -0.50% | 79.40 | 79.59 | 78.52 | 3,305,322 |
| Feb 08 2024 | 79.57 | 0.31 | 0.39% | 79.63 | 79.73 | 78.39 | 2,511,723 |
| Feb 07 2024 | 79.26 | 1.01 | 1.29% | 78.93 | 79.67 | 78.58 | 2,736,294 |
| Feb 06 2024 | 78.25 | 0.86 | 1.11% | 77.56 | 78.43 | 77.29 | 2,723,058 |
| Feb 05 2024 | 77.39 | -1.77 | -2.24% | 78.84 | 78.85 | 76.475 | 4,543,123 |
