USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	52.29	52.42	52.24	52.42	52.42	0.25%	909,447
Nov 25, 2025	52.20	52.38	52.20	52.29	52.29	0.25%	1,429,544
Nov 24, 2025	52.11	52.18	52.07	52.16	52.16	0.27%	1,114,149
Nov 21, 2025	52.03	52.06	51.91	52.02	52.02	0.27%	872,645
Nov 20, 2025	51.93	51.97	51.84	51.88	51.88	0.10%	1,032,069
Nov 19, 2025	51.89	51.92	51.80	51.83	51.83	0.02%	890,340
Nov 18, 2025	51.89	51.90	51.78	51.82	51.82	0.04%	1,284,772
Nov 17, 2025	51.80	51.89	51.77	51.80	51.80	0.06%	1,009,491
Nov 14, 2025	51.93	51.93	51.76	51.77	51.77	-0.21%	851,226
Nov 13, 2025	51.92	52.00	51.86	51.88	51.88	-0.33%	1,246,085
Nov 12, 2025	52.08	52.10	52.03	52.05	52.05	-0.12%	959,601
Nov 11, 2025	52.03	52.13	52.03	52.11	52.11	0.33%	999,633
Nov 10, 2025	51.92	51.99	51.92	51.94	51.94	0.06%	1,033,781
Nov 7, 2025	51.89	51.97	51.87	51.91	51.91	-0.13%	1,213,038
Nov 6, 2025	51.94	51.99	51.92	51.98	51.98	0.41%	1,711,714
Nov 5, 2025	51.92	51.92	51.77	51.77	51.77	-0.27%	2,940,153
Nov 4, 2025	51.85	52.02	51.84	51.91	51.91	0.12%	1,624,229
Nov 3, 2025	51.87	51.90	51.81	51.85	51.85	-0.59%	1,660,679
Oct 31, 2025	52.34	52.34	52.14	52.16	51.96	-0.25%	1,588,303
Oct 30, 2025	52.23	52.40	52.23	52.29	52.09	-0.32%	1,454,111
Oct 29, 2025	52.69	52.70	52.45	52.46	52.26	-0.44%	1,310,059
Oct 28, 2025	52.69	52.72	52.63	52.69	52.49	-	2,607,211
Oct 27, 2025	52.64	52.71	52.57	52.69	52.49	0.11%	1,565,174
Oct 24, 2025	52.68	52.68	52.58	52.63	52.43	0.15%	996,156
Oct 23, 2025	52.57	52.63	52.55	52.55	52.35	-0.11%	1,483,512
Oct 22, 2025	52.57	52.63	52.53	52.61	52.41	0.02%	1,581,301
Oct 21, 2025	52.66	52.70	52.59	52.60	52.40	0.04%	1,214,186
Oct 20, 2025	52.55	52.58	52.52	52.58	52.38	0.25%	998,788
Oct 17, 2025	52.48	52.49	52.42	52.45	52.25	-0.13%	1,288,337
Oct 16, 2025	52.39	52.53	52.36	52.52	52.32	0.23%	1,584,578
Oct 15, 2025	52.50	52.54	52.33	52.40	52.20	0.02%	1,665,455
Oct 14, 2025	52.21	52.41	52.17	52.39	52.19	0.21%	1,505,268
Oct 13, 2025	52.12	52.29	52.11	52.28	52.08	0.33%	896,852
Oct 10, 2025	52.17	52.19	52.09	52.11	51.91	0.19%	2,235,416
Oct 9, 2025	52.04	52.06	51.97	52.01	51.81	-0.13%	2,090,609
Oct 8, 2025	52.22	52.22	52.07	52.08	51.88	-0.06%	1,637,554
Oct 7, 2025	52.09	52.16	52.04	52.11	51.91	0.13%	1,942,292
Oct 6, 2025	52.07	52.14	52.04	52.04	51.84	-0.23%	1,528,095
Oct 3, 2025	52.22	52.25	52.15	52.16	51.96	-0.11%	1,286,563
Oct 2, 2025	52.16	52.24	52.13	52.22	52.02	0.12%	1,440,115
Oct 1, 2025	52.14	52.17	52.06	52.16	51.96	-0.11%	2,448,576
Sep 30, 2025	52.26	52.32	52.17	52.22	51.81	-	5,588,758
Sep 29, 2025	52.19	52.26	52.17	52.22	51.81	0.25%	2,683,264
Sep 26, 2025	52.05	52.15	52.01	52.09	51.69	0.10%	1,835,066
Sep 25, 2025	52.03	52.04	51.91	52.04	51.64	-0.15%	957,824
Sep 24, 2025	52.21	52.21	52.08	52.12	51.71	-0.27%	1,858,142
Sep 23, 2025	52.26	52.28	52.19	52.26	51.85	0.15%	1,077,061
Sep 22, 2025	52.24	52.27	52.15	52.18	51.77	-0.23%	15,239,276
Sep 19, 2025	52.25	52.31	52.21	52.30	51.89	-	6,098,462
Sep 18, 2025	52.25	52.32	52.19	52.30	51.89	-0.13%	854,241