USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	51.96	-0.04%	1,852,446
Jan 29, 2026	51.90	52.00	51.87	51.98	51.98	0.02%	1,810,593
Jan 28, 2026	52.00	52.00	51.90	51.97	51.97	-0.06%	2,207,055
Jan 27, 2026	52.03	52.08	51.99	52.00	52.00	-0.10%	1,571,252
Jan 26, 2026	52.08	52.11	52.03	52.05	52.05	0.10%	1,821,227
Jan 23, 2026	51.97	52.01	51.89	52.00	52.00	0.06%	1,872,144
Jan 22, 2026	51.91	52.00	51.87	51.97	51.97	0.13%	1,781,686
Jan 21, 2026	51.77	51.94	51.73	51.90	51.90	0.45%	2,534,558
Jan 20, 2026	51.67	51.76	51.65	51.67	51.67	-0.44%	1,981,674
Jan 16, 2026	52.02	52.02	51.89	51.90	51.90	-0.21%	2,459,320
Jan 15, 2026	52.12	52.12	51.99	52.01	52.01	-0.10%	4,486,035
Jan 14, 2026	51.99	52.07	51.98	52.06	52.06	0.17%	8,050,274
Jan 13, 2026	51.94	51.98	51.89	51.97	51.97	0.21%	2,545,871
Jan 12, 2026	51.84	51.93	51.81	51.86	51.86	-0.12%	2,615,040
Jan 9, 2026	51.82	51.94	51.78	51.92	51.92	0.23%	2,126,378
Jan 8, 2026	51.81	51.85	51.78	51.80	51.80	-0.21%	3,083,877
Jan 7, 2026	51.96	51.98	51.89	51.91	51.91	0.06%	3,267,549
Jan 6, 2026	51.82	51.88	51.76	51.88	51.88	0.02%	1,900,433
Jan 5, 2026	51.79	51.89	51.76	51.87	51.87	0.21%	1,840,317
Jan 2, 2026	51.82	51.83	51.71	51.76	51.76	-0.02%	1,734,922
Dec 31, 2025	51.86	51.91	51.75	51.77	51.77	-0.31%	1,231,315
Dec 30, 2025	51.89	51.96	51.86	51.93	51.93	-0.04%	1,386,281
Dec 29, 2025	51.92	51.95	51.88	51.95	51.95	0.08%	882,399
Dec 26, 2025	51.92	51.95	51.83	51.91	51.91	0.06%	1,188,017
Dec 24, 2025	51.79	51.89	51.78	51.88	51.88	0.27%	912,639
Dec 23, 2025	51.62	51.75	51.61	51.74	51.74	0.06%	1,528,200
Dec 22, 2025	51.72	51.73	51.67	51.71	51.71	-0.02%	1,444,628
Dec 19, 2025	51.76	51.79	51.70	51.72	51.72	-0.56%	1,112,876
Dec 18, 2025	52.00	52.04	51.93	52.01	51.80	0.29%	1,304,186
Dec 17, 2025	51.86	51.91	51.82	51.86	51.65	-0.08%	1,321,141
Dec 16, 2025	51.76	51.92	51.76	51.90	51.69	0.17%	1,537,082
Dec 15, 2025	51.89	51.91	51.77	51.81	51.60	0.12%	935,217
Dec 12, 2025	51.78	51.83	51.72	51.75	51.54	-0.40%	1,142,843
Dec 11, 2025	52.06	52.12	51.94	51.96	51.75	-0.06%	1,414,098
Dec 10, 2025	51.78	52.02	51.78	51.99	51.78	0.35%	1,292,959
Dec 9, 2025	51.93	51.94	51.78	51.81	51.60	-0.10%	1,206,580
Dec 8, 2025	51.96	51.96	51.78	51.86	51.65	-0.15%	1,105,974
Dec 5, 2025	52.01	52.01	51.89	51.94	51.73	-0.08%	1,128,133
Dec 4, 2025	52.03	52.03	51.94	51.98	51.77	-0.17%	957,635
Dec 3, 2025	52.01	52.09	51.99	52.07	51.86	0.21%	851,894
Dec 2, 2025	51.94	52.01	51.91	51.96	51.75	0.04%	1,637,574
Dec 1, 2025	51.89	51.95	51.88	51.94	51.73	-0.78%	1,288,269
Nov 28, 2025	52.38	52.41	52.28	52.35	51.94	-0.13%	1,001,066
Nov 26, 2025	52.29	52.42	52.24	52.42	52.01	0.25%	909,447
Nov 25, 2025	52.20	52.38	52.20	52.29	51.88	0.25%	1,429,544
Nov 24, 2025	52.11	52.18	52.07	52.16	51.75	0.27%	1,236,651
Nov 21, 2025	52.03	52.06	51.91	52.02	51.61	0.27%	872,645
Nov 20, 2025	51.93	51.97	51.84	51.88	51.48	0.10%	1,032,069
Nov 19, 2025	51.89	51.92	51.80	51.83	51.43	0.02%	890,340