USAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.68	32.13	27.68	29.25	29.25	-3.72%	76,031
May 14, 2026	32.12	33.08	27.08	30.38	30.38	-5.27%	156,151
May 13, 2026	31.00	34.13	29.47	32.07	32.07	-0.34%	173,048
May 12, 2026	33.05	36.01	30.00	32.18	32.18	-5.88%	117,219
May 11, 2026	33.77	38.70	30.89	34.19	34.19	-5.29%	233,184
May 8, 2026	36.32	37.60	33.13	36.10	36.10	4.70%	149,046
May 7, 2026	41.66	41.66	33.12	34.48	34.48	-15.70%	156,978
May 6, 2026	38.38	41.22	36.00	40.90	40.90	8.63%	133,525
May 5, 2026	34.70	38.37	30.95	37.65	37.65	13.68%	220,100
May 4, 2026	37.91	37.91	32.53	33.12	33.12	-5.45%	234,947
May 1, 2026	32.56	35.99	29.33	35.03	35.03	3.18%	183,156
Apr 30, 2026	26.18	34.36	26.18	33.95	33.95	34.19%	202,225
Apr 29, 2026	27.80	27.80	24.00	25.30	25.30	-6.05%	81,431
Apr 28, 2026	27.26	28.33	24.20	26.93	26.93	-5.87%	79,886
Apr 27, 2026	24.93	29.30	24.63	28.61	28.61	14.21%	133,815
Apr 24, 2026	29.97	29.97	24.50	25.05	25.05	-10.02%	164,505
Apr 23, 2026	33.47	33.50	25.91	27.84	27.84	-19.05%	161,607
Apr 22, 2026	31.00	35.60	31.00	34.39	34.39	23.79%	225,860
Apr 21, 2026	26.84	31.56	26.00	27.78	27.78	1.50%	260,746
Apr 20, 2026	24.67	29.72	24.58	27.37	27.37	25.78%	515,445
Apr 17, 2026	20.95	23.53	20.04	21.76	21.76	16.80%	279,139
Apr 16, 2026	19.32	19.32	17.63	18.63	18.63	1.42%	97,071
Apr 15, 2026	16.13	19.26	16.13	18.37	18.37	15.53%	207,776
Apr 14, 2026	16.75	17.16	14.98	15.90	15.90	2.32%	70,930
Apr 13, 2026	13.59	16.00	13.20	15.54	15.54	6.66%	78,702
Apr 10, 2026	16.26	18.09	14.39	14.57	14.57	-6.36%	155,280
Apr 9, 2026	15.00	16.36	14.27	15.56	15.56	0.32%	106,672
Apr 8, 2026	14.27	15.88	14.27	15.51	15.51	28.08%	216,264
Apr 7, 2026	13.03	13.03	11.40	12.11	12.11	-7.84%	95,147
Apr 6, 2026	14.80	14.81	12.92	13.14	13.14	-8.94%	97,663
Apr 2, 2026	11.41	15.00	11.30	14.43	14.43	16.00%	146,067
Apr 1, 2026	14.14	14.37	12.30	12.44	12.44	-4.97%	107,432
Mar 31, 2026	12.28	13.23	11.86	13.09	13.09	13.14%	152,205
Mar 30, 2026	14.50	14.75	10.99	11.57	11.57	-16.04%	190,567
Mar 27, 2026	14.54	14.70	13.14	13.78	13.78	-7.14%	109,823
Mar 26, 2026	15.32	16.00	14.43	14.84	14.84	-7.99%	217,496
Mar 25, 2026	17.23	17.87	15.79	16.13	16.13	0.42%	114,290
Mar 24, 2026	16.93	17.42	15.35	16.06	16.06	-8.07%	279,267
Mar 23, 2026	16.81	18.11	15.76	17.47	17.47	12.78%	159,792
Mar 20, 2026	19.11	19.11	14.57	15.49	15.49	-17.61%	101,741
Mar 19, 2026	19.14	19.40	17.97	18.80	18.80	-6.51%	111,060
Mar 18, 2026	22.15	22.94	19.93	20.11	20.11	-12.59%	117,822
Mar 17, 2026	22.10	24.20	22.00	23.01	23.01	2.34%	101,921
Mar 16, 2026	23.48	25.00	21.26	22.48	22.48	-0.79%	109,273
Mar 13, 2026	24.34	25.00	21.92	22.66	22.66	-3.00%	78,938
Mar 12, 2026	25.09	25.34	22.46	23.36	23.36	-12.67%	67,178
Mar 11, 2026	24.77	27.50	24.49	26.75	26.75	6.28%	115,858
Mar 10, 2026	21.18	26.00	21.18	25.17	25.17	17.95%	207,953
Mar 9, 2026	18.59	21.60	17.92	21.34	21.34	14.00%	119,457
Mar 6, 2026	21.22	22.83	18.60	18.72	18.72	-16.65%	184,761