USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.32	52.34	52.24	52.30	52.30	-0.04%	2,077,737
Feb 19, 2026	52.25	52.33	52.24	52.32	52.32	0.04%	1,760,173
Feb 18, 2026	52.30	52.35	52.27	52.30	52.30	-0.06%	2,165,730
Feb 17, 2026	52.31	52.36	52.27	52.33	52.33	0.06%	1,735,945
Feb 13, 2026	52.31	52.31	52.25	52.30	52.30	0.31%	1,938,790
Feb 12, 2026	52.06	52.17	52.06	52.14	52.14	0.31%	1,791,443
Feb 11, 2026	51.95	52.05	51.93	51.98	51.98	-0.10%	3,020,527
Feb 10, 2026	52.06	52.10	52.00	52.03	52.03	0.21%	1,421,048
Feb 9, 2026	51.87	51.94	51.83	51.92	51.92	-	1,462,433
Feb 6, 2026	51.91	51.93	51.83	51.92	51.92	0.06%	1,454,727
Feb 5, 2026	51.77	51.91	51.75	51.89	51.89	0.37%	1,782,304
Feb 4, 2026	51.69	51.71	51.63	51.70	51.70	-0.06%	2,395,181
Feb 3, 2026	51.68	51.74	51.65	51.73	51.73	0.06%	3,164,728
Feb 2, 2026	51.78	51.83	51.70	51.70	51.70	-0.50%	2,560,761
Jan 30, 2026	51.96	52.01	51.94	51.96	51.77	-0.04%	1,852,446
Jan 29, 2026	51.90	52.00	51.87	51.98	51.79	0.02%	1,810,939
Jan 28, 2026	52.00	52.00	51.90	51.97	51.78	-0.06%	2,207,055
Jan 27, 2026	52.03	52.08	51.99	52.00	51.81	-0.10%	1,571,252
Jan 26, 2026	52.08	52.11	52.03	52.05	51.86	0.10%	1,821,228
Jan 23, 2026	51.97	52.01	51.89	52.00	51.81	0.06%	2,072,192
Jan 22, 2026	51.91	52.00	51.87	51.97	51.78	0.13%	1,781,686
Jan 21, 2026	51.77	51.94	51.73	51.90	51.71	0.45%	2,534,563
Jan 20, 2026	51.67	51.76	51.65	51.67	51.48	-0.44%	1,981,676
Jan 16, 2026	52.02	52.02	51.89	51.90	51.71	-0.21%	2,459,320
Jan 15, 2026	52.12	52.12	51.99	52.01	51.82	-0.10%	4,486,035
Jan 14, 2026	51.99	52.07	51.98	52.06	51.87	0.17%	8,050,274
Jan 13, 2026	51.94	51.98	51.89	51.97	51.78	0.21%	2,547,776
Jan 12, 2026	51.84	51.93	51.81	51.86	51.67	-0.12%	2,765,080
Jan 9, 2026	51.82	51.94	51.78	51.92	51.73	0.23%	2,126,378
Jan 8, 2026	51.81	51.85	51.78	51.80	51.61	-0.21%	3,083,888
Jan 7, 2026	51.96	51.98	51.89	51.91	51.72	0.06%	3,267,549
Jan 6, 2026	51.82	51.88	51.76	51.88	51.69	0.02%	1,900,433
Jan 5, 2026	51.79	51.89	51.76	51.87	51.68	0.21%	1,840,328
Jan 2, 2026	51.82	51.83	51.71	51.76	51.57	-0.02%	1,736,022
Dec 31, 2025	51.86	51.91	51.75	51.77	51.58	-0.31%	1,231,315
Dec 30, 2025	51.89	51.96	51.86	51.93	51.74	-0.04%	1,386,281
Dec 29, 2025	51.92	51.95	51.88	51.95	51.76	0.08%	882,399
Dec 26, 2025	51.92	51.95	51.83	51.91	51.72	0.06%	1,210,147
Dec 24, 2025	51.79	51.89	51.78	51.88	51.69	0.27%	912,667
Dec 23, 2025	51.62	51.75	51.61	51.74	51.55	0.06%	1,528,201
Dec 22, 2025	51.72	51.73	51.67	51.71	51.52	-0.02%	1,444,628
Dec 19, 2025	51.76	51.79	51.70	51.72	51.53	-0.56%	1,112,876
Dec 18, 2025	52.00	52.04	51.93	52.01	51.61	0.29%	1,304,186
Dec 17, 2025	51.86	51.91	51.82	51.86	51.46	-0.08%	1,321,141
Dec 16, 2025	51.76	51.92	51.76	51.90	51.50	0.17%	1,537,082
Dec 15, 2025	51.89	51.91	51.77	51.81	51.41	0.12%	935,217
Dec 12, 2025	51.78	51.83	51.72	51.75	51.35	-0.40%	1,142,843
Dec 11, 2025	52.06	52.12	51.94	51.96	51.56	-0.06%	1,414,098
Dec 10, 2025	51.78	52.02	51.78	51.99	51.59	0.35%	1,292,959
Dec 9, 2025	51.93	51.94	51.78	51.81	51.41	-0.10%	1,206,580