USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	51.34	51.50	51.28	51.48	51.48	0.37%	1,224,444
Jul 31, 2025	51.39	51.42	51.28	51.29	51.29	0.02%	1,604,556
Jul 30, 2025	51.28	51.41	51.24	51.28	51.28	-0.25%	1,040,394
Jul 29, 2025	51.21	51.41	51.21	51.41	51.41	0.49%	956,865
Jul 28, 2025	51.19	51.21	51.14	51.16	51.16	-0.16%	840,404
Jul 25, 2025	51.13	51.25	51.09	51.24	51.24	0.27%	657,180
Jul 24, 2025	51.02	51.18	51.02	51.10	51.10	-0.14%	808,426
Jul 23, 2025	51.16	51.20	51.13	51.17	51.17	-0.14%	1,200,511
Jul 22, 2025	51.14	51.25	51.14	51.24	51.24	0.22%	685,070
Jul 21, 2025	51.19	51.23	51.12	51.13	51.13	0.29%	1,036,036
Jul 18, 2025	51.01	51.02	50.94	50.98	50.98	0.16%	713,345
Jul 17, 2025	50.88	50.93	50.85	50.90	50.90	0.18%	1,840,886
Jul 16, 2025	50.81	50.89	50.65	50.81	50.81	0.16%	1,408,790
Jul 15, 2025	50.95	50.95	50.71	50.73	50.73	-0.29%	763,720
Jul 14, 2025	50.85	50.92	50.81	50.88	50.88	-	725,500
Jul 11, 2025	50.94	50.95	50.85	50.88	50.88	-0.43%	1,010,797
Jul 10, 2025	51.08	51.13	51.00	51.10	51.10	0.02%	1,125,035
Jul 9, 2025	50.97	51.10	50.92	51.09	51.09	0.43%	1,349,054
Jul 8, 2025	50.87	50.89	50.81	50.87	50.87	-0.18%	1,332,291
Jul 7, 2025	51.11	51.11	50.91	50.96	50.96	-0.43%	1,721,194
Jul 3, 2025	51.22	51.26	51.15	51.18	51.18	-0.18%	616,354
Jul 2, 2025	51.17	51.28	51.13	51.27	51.27	-0.02%	2,315,182
Jul 1, 2025	51.27	51.32	51.18	51.28	51.28	-0.31%	1,794,210
Jun 30, 2025	51.38	51.49	51.32	51.44	51.24	0.39%	1,587,937
Jun 27, 2025	51.21	51.37	51.19	51.24	51.04	-0.12%	2,514,051
Jun 26, 2025	51.20	51.30	51.11	51.30	51.10	0.29%	1,172,527
Jun 25, 2025	51.11	51.17	51.04	51.15	50.95	-0.06%	1,417,169
Jun 24, 2025	50.94	51.22	50.94	51.18	50.98	0.37%	1,253,850
Jun 23, 2025	50.96	51.09	50.95	50.99	50.79	0.20%	1,372,512
Jun 20, 2025	50.76	50.93	50.72	50.89	50.69	0.12%	933,068
Jun 18, 2025	50.87	50.96	50.75	50.83	50.63	0.10%	1,061,489
Jun 17, 2025	50.75	50.82	50.68	50.78	50.58	0.26%	1,253,558
Jun 16, 2025	50.72	50.84	50.65	50.65	50.46	-0.12%	1,264,767
Jun 13, 2025	50.82	50.85	50.61	50.71	50.51	-0.45%	830,656
Jun 12, 2025	50.86	50.95	50.83	50.94	50.74	0.41%	894,631
Jun 11, 2025	50.65	50.78	50.63	50.73	50.53	0.30%	1,089,199
Jun 10, 2025	50.64	50.66	50.52	50.58	50.39	0.14%	674,291
Jun 9, 2025	50.40	50.55	50.40	50.51	50.32	0.26%	1,900,893
Jun 6, 2025	50.48	50.53	50.38	50.38	50.19	-0.45%	672,934
Jun 5, 2025	50.76	50.78	50.60	50.61	50.42	-0.30%	1,068,365
Jun 4, 2025	50.63	50.80	50.61	50.76	50.56	0.61%	694,007
Jun 3, 2025	50.51	50.56	50.42	50.45	50.26	0.02%	675,852
Jun 2, 2025	50.41	50.45	50.31	50.44	50.25	-0.59%	822,832
May 30, 2025	50.63	50.74	50.60	50.74	50.35	0.24%	1,344,079
May 29, 2025	50.58	50.66	50.53	50.62	50.23	0.34%	1,496,232
May 28, 2025	50.44	50.49	50.33	50.45	50.06	-0.16%	852,068
May 27, 2025	50.43	50.58	50.35	50.53	50.14	0.66%	1,120,582
May 23, 2025	50.27	50.28	50.14	50.20	49.81	0.08%	1,593,973
May 22, 2025	50.00	50.19	49.89	50.16	49.77	0.38%	2,036,843
May 21, 2025	50.19	50.27	49.93	49.97	49.58	-0.85%	2,811,056