USAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	8.10	8.97	8.04	8.60	8.60	1.78%	6,762
Sep 11, 2026	9.00	9.05	8.41	8.45	8.45	-6.11%	124,743
Sep 10, 2026	10.05	10.06	9.00	9.00	9.00	-12.20%	183,632
Sep 9, 2026	10.88	10.97	10.17	10.25	10.25	-7.24%	147,995
Sep 8, 2026	10.94	11.80	10.75	11.05	11.05	0.64%	165,991
Sep 4, 2026	12.32	13.00	10.53	10.98	10.98	-0.54%	274,008
Sep 3, 2026	11.34	11.45	10.95	11.04	11.04	-1.52%	63,633
Sep 2, 2026	10.69	11.24	10.69	11.21	11.21	6.26%	85,622
Sep 1, 2026	10.56	11.15	10.14	10.55	10.55	-6.39%	92,991
Aug 31, 2026	11.23	11.70	11.00	11.27	11.27	-2.42%	37,207
Aug 28, 2026	13.70	13.92	11.22	11.55	11.55	-13.09%	144,186
Aug 27, 2026	12.85	13.42	12.18	13.29	13.29	4.65%	114,856
Aug 26, 2026	13.72	14.96	12.50	12.70	12.70	-5.65%	213,867
Aug 25, 2026	12.20	13.52	11.63	13.46	13.46	12.64%	140,580
Aug 24, 2026	12.73	12.83	11.20	11.95	11.95	-10.29%	184,000
Aug 21, 2026	11.38	13.65	11.27	13.32	13.32	24.14%	268,557
Aug 20, 2026	11.61	11.61	10.51	10.73	10.73	-10.66%	85,932
Aug 19, 2026	12.83	13.10	11.76	12.01	12.01	-4.34%	92,021
Aug 18, 2026	12.48	13.92	12.20	12.56	12.56	-8.36%	124,991
Aug 17, 2026	14.65	14.65	13.10	13.70	13.70	-7.18%	128,439
Aug 14, 2026	12.80	15.39	12.80	14.76	14.76	14.51%	186,067
Aug 13, 2026	12.93	13.41	12.59	12.89	12.89	2.42%	60,856
Aug 12, 2026	13.56	13.92	12.13	12.59	12.59	-5.30%	83,183
Aug 11, 2026	12.91	13.94	12.40	13.29	13.29	-1.26%	132,699
Aug 10, 2026	14.10	14.50	13.45	13.46	13.46	-3.10%	160,036
Aug 7, 2026	12.69	14.23	12.50	13.89	13.89	21.95%	191,667
Aug 6, 2026	10.39	12.16	10.06	11.39	11.39	2.71%	92,619
Aug 5, 2026	11.37	11.63	10.53	11.09	11.09	-1.51%	162,150
Aug 4, 2026	10.30	11.63	10.04	11.26	11.26	18.53%	162,564
Aug 3, 2026	8.17	9.74	7.81	9.50	9.50	11.42%	140,676
Jul 31, 2026	8.81	8.95	7.72	8.53	8.53	4.61%	95,413
Jul 30, 2026	7.23	8.26	7.15	8.15	8.15	23.66%	95,836
Jul 29, 2026	7.67	7.69	6.47	6.59	6.59	-13.96%	104,310
Jul 28, 2026	8.12	8.12	7.00	7.66	7.66	-12.26%	95,664
Jul 27, 2026	8.58	9.10	8.09	8.73	8.73	11.07%	69,701
Jul 24, 2026	8.81	8.84	7.83	7.86	7.86	-12.96%	97,364
Jul 23, 2026	9.33	9.65	8.70	9.03	9.03	-8.93%	72,805
Jul 22, 2026	9.70	10.54	9.68	9.92	9.92	0.67%	71,296
Jul 21, 2026	9.51	10.07	9.30	9.85	9.85	7.07%	95,391
Jul 20, 2026	9.95	9.96	8.68	9.20	9.20	-5.15%	96,045
Jul 17, 2026	9.65	10.34	9.07	9.70	9.70	-3.58%	86,208
Jul 16, 2026	11.05	11.17	9.84	10.06	10.06	-15.75%	127,834
Jul 15, 2026	13.28	13.28	11.40	11.94	11.94	-10.29%	67,586
Jul 14, 2026	12.83	13.63	12.82	13.31	13.31	11.19%	65,762
Jul 13, 2026	12.92	13.22	11.62	11.97	11.97	-13.23%	61,408
Jul 10, 2026	14.29	14.45	13.57	13.80	13.80	-4.53%	47,400
Jul 9, 2026	13.78	15.00	13.75	14.45	14.45	4.86%	78,728
Jul 8, 2026	12.39	14.09	12.39	13.78	13.78	6.82%	96,544
Jul 7, 2026	14.48	14.71	12.06	12.90	12.90	-16.18%	124,363
Jul 6, 2026	15.29	16.26	15.18	15.39	15.39	2.33%	57,057