USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	50.19	50.23	50.18	50.23	-	-0.34%	28,320
May 20, 2025	50.34	50.43	50.29	50.40	50.40	-0.14%	1,456,675
May 19, 2025	50.13	50.50	50.12	50.47	50.47	0.02%	1,722,681
May 16, 2025	50.59	50.59	50.41	50.46	50.46	0.14%	792,385
May 15, 2025	50.23	50.41	50.18	50.39	50.39	0.58%	951,163
May 14, 2025	50.28	50.29	50.08	50.10	50.10	-0.40%	1,524,853
May 13, 2025	50.27	50.35	50.22	50.30	50.30	0.06%	994,276
May 12, 2025	50.23	50.34	50.23	50.27	50.27	-0.04%	1,283,830
May 9, 2025	50.41	50.43	50.28	50.29	50.29	-0.02%	747,215
May 8, 2025	50.58	50.58	50.29	50.30	50.30	-0.40%	1,018,096
May 7, 2025	50.50	50.53	50.43	50.50	50.50	0.18%	5,633,473
May 6, 2025	50.26	50.42	50.20	50.41	50.41	0.16%	852,212
May 5, 2025	50.33	50.35	50.21	50.33	50.33	-0.12%	4,375,268
May 2, 2025	50.36	50.46	50.32	50.39	50.39	-0.24%	1,433,023
May 1, 2025	50.68	50.72	50.46	50.51	50.51	-0.59%	1,171,340
Apr 30, 2025	50.88	50.94	50.76	50.81	50.62	-0.35%	5,157,719
Apr 29, 2025	50.82	50.99	50.82	50.99	50.80	0.20%	2,555,784
Apr 28, 2025	50.74	50.93	50.74	50.89	50.70	0.18%	6,521,318
Apr 25, 2025	50.73	50.81	50.66	50.80	50.61	0.43%	1,533,264
Apr 24, 2025	50.41	50.61	50.39	50.58	50.39	0.78%	2,633,553
Apr 23, 2025	50.60	50.67	50.18	50.19	50.00	0.32%	2,365,242
Apr 22, 2025	50.16	50.16	50.02	50.03	49.84	0.20%	1,357,535
Apr 21, 2025	50.17	50.21	49.90	49.93	49.74	-0.76%	2,076,649
Apr 17, 2025	50.35	50.40	50.25	50.31	50.12	0.04%	596,859
Apr 16, 2025	50.20	50.34	50.13	50.29	50.10	0.20%	1,142,371
Apr 15, 2025	50.03	50.24	49.98	50.19	50.00	0.42%	1,343,779
Apr 14, 2025	49.96	50.05	49.84	49.98	49.79	0.48%	1,039,189
Apr 11, 2025	49.61	49.80	49.10	49.74	49.55	0.02%	1,533,974
Apr 10, 2025	49.96	50.17	49.67	49.73	49.54	-1.23%	1,880,574
Apr 9, 2025	49.19	50.43	49.19	50.35	50.16	1.17%	3,179,581
Apr 8, 2025	50.33	50.42	49.70	49.77	49.58	-0.82%	2,094,251
Apr 7, 2025	50.73	50.80	50.18	50.18	49.99	-1.74%	4,996,993
Apr 4, 2025	51.36	51.36	50.96	51.07	50.88	-0.12%	1,497,861
Apr 3, 2025	51.24	51.35	51.09	51.13	50.94	0.08%	982,407
Apr 2, 2025	51.11	51.14	50.91	51.09	50.90	0.14%	1,346,442
Apr 1, 2025	50.94	51.11	50.94	51.02	50.83	-0.12%	1,609,230
Mar 31, 2025	51.13	51.13	50.94	51.08	50.69	0.18%	1,384,653
Mar 28, 2025	50.91	51.01	50.86	50.99	50.60	0.47%	1,616,559
Mar 27, 2025	50.71	50.75	50.68	50.75	50.36	-0.04%	607,734
Mar 26, 2025	50.83	50.87	50.76	50.77	50.38	-0.33%	759,584
Mar 25, 2025	50.91	51.01	50.86	50.94	50.55	0.10%	730,417
Mar 24, 2025	51.05	51.05	50.86	50.89	50.50	-0.35%	498,724
Mar 21, 2025	51.14	51.19	51.05	51.07	50.68	-0.10%	646,309
Mar 20, 2025	51.36	51.38	51.11	51.12	50.73	-0.06%	669,241
Mar 19, 2025	50.89	51.20	50.88	51.15	50.76	0.41%	659,655
Mar 18, 2025	50.79	51.01	50.78	50.94	50.55	0.20%	638,237
Mar 17, 2025	50.87	50.98	50.82	50.84	50.45	0.16%	970,990
Mar 14, 2025	50.79	50.86	50.75	50.76	50.37	-0.04%	6,995,046
Mar 13, 2025	50.52	50.80	50.51	50.78	50.39	0.26%	2,552,512
Mar 12, 2025	50.83	50.83	50.65	50.65	50.27	-0.28%	789,218