USAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	27.32	27.32	24.78	26.35	-	0.15%	121,427
Feb 24, 2026	21.13	26.54	21.13	26.31	26.31	17.25%	211,908
Feb 23, 2026	18.42	22.76	18.30	22.44	22.44	17.67%	340,159
Feb 20, 2026	21.05	21.54	18.12	19.07	19.07	-12.40%	168,397
Feb 19, 2026	21.50	21.87	19.41	21.77	21.77	1.73%	221,860
Feb 18, 2026	23.65	24.13	21.37	21.40	21.40	-8.59%	185,829
Feb 17, 2026	23.28	24.76	21.94	23.41	23.41	-3.90%	207,921
Feb 13, 2026	24.82	25.89	22.70	24.36	24.36	1.97%	213,642
Feb 12, 2026	30.42	30.42	22.67	23.89	23.89	-24.06%	252,806
Feb 11, 2026	34.31	34.43	28.01	31.46	31.46	-2.15%	190,220
Feb 10, 2026	35.79	37.49	31.48	32.15	32.15	-12.25%	130,655
Feb 9, 2026	31.45	37.11	28.99	36.64	36.64	14.54%	207,573
Feb 6, 2026	31.05	32.48	28.54	31.99	31.99	11.54%	191,860
Feb 5, 2026	34.87	37.22	28.26	28.68	28.68	-24.80%	178,031
Feb 4, 2026	48.00	48.00	33.08	38.14	38.14	-18.99%	319,944
Feb 3, 2026	39.93	48.50	38.67	47.08	47.08	33.71%	456,595
Feb 2, 2026	42.26	47.50	34.02	35.21	35.21	-2.26%	635,522
Jan 30, 2026	37.26	43.43	35.60	36.03	36.03	3.64%	260,387
Jan 29, 2026	38.14	38.14	31.50	34.76	34.76	-25.54%	515,989
Jan 28, 2026	51.54	52.00	42.11	46.68	46.68	-8.96%	372,984
Jan 27, 2026	53.60	64.00	45.01	51.28	51.28	-2.17%	452,513
Jan 26, 2026	68.56	73.35	49.95	52.41	52.41	15.21%	653,049
Jan 23, 2026	42.06	47.05	35.94	45.49	45.49	17.70%	143,057
Jan 22, 2026	30.99	41.90	30.99	38.65	38.65	37.06%	135,833
Jan 21, 2026	30.53	35.32	24.24	28.20	28.20	-	134,876
Jan 20, 2026	25.15	31.10	25.15	28.20	28.20	16.15%	91,925
Jan 16, 2026	21.97	24.39	20.00	24.28	24.28	10.61%	25,892
Jan 15, 2026	25.51	25.51	21.67	21.95	21.95	-15.99%	26,457
Jan 14, 2026	19.86	26.50	19.53	26.13	26.13	19.37%	29,124