USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	50.82	50.85	50.61	50.71	50.71	-0.45%	830,656
Jun 12, 2025	50.86	50.95	50.83	50.94	50.94	0.41%	894,631
Jun 11, 2025	50.65	50.78	50.63	50.73	50.73	0.30%	1,089,199
Jun 10, 2025	50.64	50.66	50.52	50.58	50.58	0.14%	674,291
Jun 9, 2025	50.40	50.55	50.40	50.51	50.51	0.26%	1,900,893
Jun 6, 2025	50.48	50.53	50.38	50.38	50.38	-0.45%	672,934
Jun 5, 2025	50.76	50.78	50.60	50.61	50.61	-0.30%	1,068,365
Jun 4, 2025	50.63	50.80	50.61	50.76	50.76	0.61%	694,007
Jun 3, 2025	50.51	50.56	50.42	50.45	50.45	0.02%	675,852
Jun 2, 2025	50.41	50.45	50.31	50.44	50.44	-0.59%	822,832
May 30, 2025	50.63	50.74	50.60	50.74	50.54	0.24%	1,344,079
May 29, 2025	50.58	50.66	50.53	50.62	50.42	0.34%	1,496,232
May 28, 2025	50.44	50.49	50.33	50.45	50.25	-0.16%	852,068
May 27, 2025	50.43	50.58	50.35	50.53	50.33	0.66%	1,120,582
May 23, 2025	50.27	50.28	50.14	50.20	50.00	0.08%	1,593,973
May 22, 2025	50.00	50.19	49.89	50.16	49.97	0.38%	2,036,843
May 21, 2025	50.19	50.27	49.93	49.97	49.78	-0.85%	2,811,056
May 20, 2025	50.34	50.43	50.29	50.40	50.20	-0.14%	1,456,675
May 19, 2025	50.13	50.50	50.12	50.47	50.27	0.02%	1,722,681
May 16, 2025	50.59	50.59	50.41	50.46	50.26	0.14%	792,385
May 15, 2025	50.23	50.41	50.18	50.39	50.19	0.58%	951,163
May 14, 2025	50.28	50.29	50.08	50.10	49.91	-0.40%	1,524,853
May 13, 2025	50.27	50.35	50.22	50.30	50.10	0.06%	994,276
May 12, 2025	50.23	50.34	50.23	50.27	50.07	-0.04%	1,283,830
May 9, 2025	50.41	50.43	50.28	50.29	50.09	-0.02%	747,215
May 8, 2025	50.58	50.58	50.29	50.30	50.10	-0.40%	1,018,096
May 7, 2025	50.50	50.53	50.43	50.50	50.30	0.18%	5,633,473
May 6, 2025	50.26	50.42	50.20	50.41	50.21	0.16%	852,212
May 5, 2025	50.33	50.35	50.21	50.33	50.13	-0.12%	4,375,268
May 2, 2025	50.36	50.46	50.32	50.39	50.19	-0.24%	1,433,023
May 1, 2025	50.68	50.72	50.46	50.51	50.31	-0.59%	1,171,340
Apr 30, 2025	50.88	50.94	50.76	50.81	50.42	-0.35%	5,157,719
Apr 29, 2025	50.82	50.99	50.82	50.99	50.60	0.20%	2,555,784
Apr 28, 2025	50.74	50.93	50.74	50.89	50.50	0.18%	6,521,318
Apr 25, 2025	50.73	50.81	50.66	50.80	50.41	0.43%	1,533,264
Apr 24, 2025	50.41	50.61	50.39	50.58	50.19	0.78%	2,633,553
Apr 23, 2025	50.60	50.67	50.18	50.19	49.80	0.32%	2,365,242
Apr 22, 2025	50.16	50.16	50.02	50.03	49.65	0.20%	1,357,535
Apr 21, 2025	50.17	50.21	49.90	49.93	49.55	-0.76%	2,076,649
Apr 17, 2025	50.35	50.40	50.25	50.31	49.92	0.04%	596,859
Apr 16, 2025	50.20	50.34	50.13	50.29	49.90	0.20%	1,142,371
Apr 15, 2025	50.03	50.24	49.98	50.19	49.80	0.42%	1,343,779
Apr 14, 2025	49.96	50.05	49.84	49.98	49.60	0.48%	1,039,189
Apr 11, 2025	49.61	49.80	49.10	49.74	49.36	0.02%	1,533,974
Apr 10, 2025	49.96	50.17	49.67	49.73	49.35	-1.23%	1,880,574
Apr 9, 2025	49.19	50.43	49.19	50.35	49.96	1.17%	3,179,581
Apr 8, 2025	50.33	50.42	49.70	49.77	49.39	-0.82%	2,094,251
Apr 7, 2025	50.73	50.80	50.18	50.18	49.79	-1.74%	4,996,993
Apr 4, 2025	51.36	51.36	50.96	51.07	50.68	-0.12%	1,497,861
Apr 3, 2025	51.24	51.35	51.09	51.13	50.74	0.08%	982,407