UVA Dividend Value ETF (UVDV)
AMEX: UVDV
· Real-Time Price · USD
9.35
-0.04 (-0.43%)
At close: Jun 20, 2023, 10:00 PM
UVDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2023 | 9.35 | 9.39 | 9.34 | 9.35 | 9.37 | -0.43% | 348,446 |
| Jun 16, 2023 | 9.41 | 9.41 | 9.37 | 9.39 | 9.39 | 0.11% | 1,341 |
| Jun 15, 2023 | 9.36 | 9.38 | 9.36 | 9.38 | 9.38 | 0.32% | 222 |
| Jun 14, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% | 13 |
| Jun 13, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.43% | 45 |
| Jun 12, 2023 | 9.27 | 9.30 | 9.27 | 9.30 | 9.30 | 0.00% | 6,525 |
| Jun 9, 2023 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | -0.11% | 431 |
| Jun 8, 2023 | 9.30 | 9.31 | 9.29 | 9.31 | 9.31 | 0.11% | 777 |
| Jun 7, 2023 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 0.43% | 1,180 |
| Jun 6, 2023 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 0.54% | 759 |
| Jun 5, 2023 | 9.18 | 9.21 | 9.18 | 9.21 | 9.21 | -0.54% | 22,938 |
| Jun 2, 2023 | 9.22 | 9.26 | 9.22 | 9.26 | 9.26 | 1.20% | 216 |
| Jun 1, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% | 2,444 |
| May 31, 2023 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | -0.22% | 678 |
| May 30, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% | 11 |
| May 26, 2023 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 0.66% | 197 |
| May 25, 2023 | 9.06 | 9.10 | 9.05 | 9.10 | 9.11 | -0.22% | 7,032 |
| May 24, 2023 | 9.11 | 9.12 | 9.11 | 9.12 | 9.13 | -0.65% | 710 |
| May 23, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.22% | 1,545 |
| May 22, 2023 | 9.19 | 9.20 | 9.17 | 9.20 | 9.20 | -0.22% | 30,725 |