Quantcast

Historical Stock Prices

(ETF)
UDOW 
$92.19
*  
1.06
1.16%
Get UDOW Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading UDOW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 92.52 93 91.21 92.19 670,358
05/23/2019 91.66 91.66 89.3 91.13 1,203,678
05/22/2019 94.47 95.32 94 94.16 544,751
05/21/2019 94.78 95.54 94.236 95.28 369,571
05/20/2019 92.68 93.98 91.85 93.2 663,583
05/17/2019 92.82 96.22 92.68 94.21 642,976
05/16/2019 93.98 96.23 93.8 95.26 707,085
05/15/2019 89.93 93.603 89.46 92.81 1,114,166
05/14/2019 90.23 93.15 90.046 91.61 1,099,960
05/13/2019 90.59 91.688 88.22 89.43 2,092,962
05/10/2019 93.75 97.088 91.046 96.38 1,340,471
05/09/2019 94.04 95.5 91.423 94.81 1,427,936
05/08/2019 95.96 97.82 95.25 96.23 683,448
05/07/2019 98.92 99.5 94.13 96.24 1,359,950
05/06/2019 96.94 102.03 96.7 101.69 984,235
05/03/2019 101.65 102.71 100.85 102.34 652,454
05/02/2019 101.09 101.88 98.66 100.14 1,312,098
05/01/2019 104.25 104.65 101.6 101.66 720,881
04/30/2019 103.74 103.7951 101.55 103.37 677,454
04/29/2019 103 103.67 102.6752 103.06 455,867
04/26/2019 101.96 102.97 101.3 102.87 573,201
04/25/2019 101.66 102.95 100.28 102.16 1,119,440
04/24/2019 104.41 104.653 103.59 103.84 400,670
04/23/2019 103.28 104.89 102.8 104.46 855,433
04/22/2019 102.13 103.28 102.09 102.73 348,353
04/18/2019 102.76 103.86 102.05 103.43 767,219
04/17/2019 102.73 102.73 101.34 102.02 501,411
04/16/2019 103 103.0125 101.45 102.07 588,709
04/15/2019 101.61 101.7465 100.55 101.33 405,862
04/12/2019 101.38 101.98 100.5226 101.66 732,077
04/11/2019 99.38 99.6299 97.76 98.74 635,976
04/10/2019 99.33 99.41 98.22 98.94 666,203
04/09/2019 99.51 99.55 98.22 98.95 1,126,488
04/08/2019 100.34 101.01 99.85 101 574,689
04/05/2019 102.52 102.73 101.31 101.96 837,500
04/04/2019 99.79 101.68 99.6 101.51 695,077
04/03/2019 100.23 100.34 98.66 99.56 1,079,774
04/02/2019 99.54 99.61 98.5 99.11 620,590
04/01/2019 98.63 100.3 98 99.97 833,405
03/29/2019 95.73 96.63 94.7073 96.44 862,347
03/28/2019 93.98 94.39 92.54 94.12 672,943
03/27/2019 93.76 94.61 90.9758 93.11 991,412
03/26/2019 94.11 95.032 92.3 93.53 843,101
03/25/2019 91.59 92.99 90.4411 92.01 1,046,008
03/22/2019 95.44 96.11 91.92 92.05 1,514,121
03/21/2019 93.66 97.6 93.62 97.13 1,110,145
03/20/2019 95.97 96.8 93.89 94.77 1,275,515
03/19/2019 98.08 99.05 95.73 96.78 1,218,938
03/18/2019 95.66 97 95.44 96.86 715,383
03/15/2019 95.41 97.05 93.97 96.16 1,287,832
03/14/2019 94.46 95.14 93.6908 94.63 639,777
03/13/2019 94.03 95.28 93.12 94.55 1,277,350
03/12/2019 93.32 94.18 92.5 92.97 1,238,243
03/11/2019 89.69 94.02 89.3 93.92 1,359,684
03/08/2019 89.73 91.9 89.61 91.73 1,179,058
03/07/2019 93.59 93.7 90.57 91.89 1,794,690
03/06/2019 95.77 96 93.69 94.19 1,236,205
03/05/2019 95.74 96.4 94.775 95.62 950,087
03/04/2019 99.43 99.69 93.47 95.9 2,376,541
03/01/2019 99 99.5 96.93 98.2 1,252,468
02/28/2019 97.6 98.21 96.74 97.01 716,173
02/27/2019 97.69 98.33 96.45 97.69 1,260,633
02/26/2019 97.83 99.57 97.408 98.51 846,321
02/25/2019 100 100.57 98.77 98.86 1,210,083
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UDOW

Research Brokers before you trade

Want to trade FX?



Smart Portfolio