USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	50.74	50.93	50.74	50.89	50.89	0.18%	2,564,440
Apr 25, 2025	50.73	50.81	50.66	50.80	50.80	0.43%	1,533,264
Apr 24, 2025	50.41	50.61	50.39	50.58	50.58	0.78%	2,633,553
Apr 23, 2025	50.60	50.67	50.18	50.19	50.19	0.32%	2,365,242
Apr 22, 2025	50.16	50.16	50.02	50.03	50.03	0.20%	1,357,535
Apr 21, 2025	50.17	50.21	49.90	49.93	49.93	-0.76%	2,076,649
Apr 17, 2025	50.35	50.40	50.25	50.31	50.31	0.04%	596,859
Apr 16, 2025	50.20	50.34	50.13	50.29	50.29	0.20%	1,142,371
Apr 15, 2025	50.03	50.24	49.98	50.19	50.19	0.42%	1,343,779
Apr 14, 2025	49.96	50.05	49.84	49.98	49.98	0.48%	1,039,189
Apr 11, 2025	49.61	49.80	49.10	49.74	49.74	0.02%	1,533,974
Apr 10, 2025	49.96	50.17	49.67	49.73	49.73	-1.23%	1,880,574
Apr 9, 2025	49.19	50.43	49.19	50.35	50.35	1.17%	3,179,581
Apr 8, 2025	50.33	50.42	49.70	49.77	49.77	-0.82%	2,094,251
Apr 7, 2025	50.73	50.80	50.18	50.18	50.18	-1.74%	4,996,993
Apr 4, 2025	51.36	51.36	50.96	51.07	51.07	-0.12%	1,497,861
Apr 3, 2025	51.24	51.35	51.09	51.13	51.13	0.08%	982,407
Apr 2, 2025	51.11	51.14	50.91	51.09	51.09	0.14%	1,346,442
Apr 1, 2025	50.94	51.11	50.94	51.02	51.02	-0.12%	1,609,230
Mar 31, 2025	51.13	51.13	50.94	51.08	50.89	0.18%	1,384,653
Mar 28, 2025	50.91	51.01	50.86	50.99	50.80	0.47%	1,616,559
Mar 27, 2025	50.71	50.75	50.68	50.75	50.56	-0.04%	607,734
Mar 26, 2025	50.83	50.87	50.76	50.77	50.58	-0.33%	759,584
Mar 25, 2025	50.91	51.01	50.86	50.94	50.75	0.10%	730,417
Mar 24, 2025	51.05	51.05	50.86	50.89	50.70	-0.35%	498,724
Mar 21, 2025	51.14	51.19	51.05	51.07	50.88	-0.10%	646,309
Mar 20, 2025	51.36	51.38	51.11	51.12	50.93	-0.06%	669,241
Mar 19, 2025	50.89	51.20	50.88	51.15	50.96	0.41%	659,655
Mar 18, 2025	50.79	51.01	50.78	50.94	50.75	0.20%	638,237
Mar 17, 2025	50.87	50.98	50.82	50.84	50.65	0.16%	970,990
Mar 14, 2025	50.79	50.86	50.75	50.76	50.57	-0.04%	6,995,046
Mar 13, 2025	50.52	50.80	50.51	50.78	50.59	0.26%	2,552,512
Mar 12, 2025	50.83	50.83	50.65	50.65	50.46	-0.28%	789,218
Mar 11, 2025	51.00	51.05	50.78	50.79	50.60	-0.51%	6,733,379
Mar 10, 2025	51.06	51.17	51.00	51.05	50.86	0.29%	9,002,714
Mar 7, 2025	51.18	51.18	50.86	50.90	50.71	-0.10%	680,256
Mar 6, 2025	51.02	51.07	50.88	50.95	50.76	-0.25%	1,138,365
Mar 5, 2025	51.30	51.31	51.05	51.08	50.89	-0.29%	993,796
Mar 4, 2025	51.27	51.36	51.18	51.23	51.04	-0.19%	1,434,484
Mar 3, 2025	51.14	51.33	51.08	51.33	51.14	-0.19%	1,464,584
Feb 28, 2025	51.31	51.44	51.22	51.43	51.04	0.45%	823,685
Feb 27, 2025	51.22	51.31	51.18	51.20	50.81	-0.31%	637,783
Feb 26, 2025	51.28	51.38	51.21	51.36	50.97	0.16%	920,886
Feb 25, 2025	51.17	51.28	51.17	51.28	50.89	0.65%	830,012
Feb 24, 2025	50.88	51.01	50.83	50.95	50.56	0.18%	1,431,932
Feb 21, 2025	50.74	50.95	50.73	50.86	50.47	0.32%	988,441
Feb 20, 2025	50.62	50.72	50.62	50.70	50.32	0.18%	1,260,538
Feb 19, 2025	50.56	50.65	50.51	50.61	50.23	0.10%	623,655
Feb 18, 2025	50.63	50.71	50.54	50.56	50.18	-0.34%	2,133,081
Feb 14, 2025	50.74	50.85	50.73	50.73	50.35	0.30%	932,019