USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	50.42	50.51	50.42	50.49	-	0.38%	1,207,254
Aug 24, 2026	50.26	50.34	50.26	50.30	50.30	0.19%	1,729,779
Aug 21, 2026	50.24	50.24	50.17	50.20	50.20	-0.10%	2,646,851
Aug 20, 2026	50.22	50.33	50.21	50.25	50.25	-0.38%	5,116,056
Aug 19, 2026	50.43	50.44	50.32	50.44	50.44	0.55%	2,155,220
Aug 18, 2026	50.04	50.19	50.02	50.17	50.17	0.09%	1,460,371
Aug 17, 2026	50.20	50.24	50.11	50.12	50.12	-0.32%	1,852,112
Aug 14, 2026	50.36	50.39	50.24	50.28	50.28	-0.26%	1,198,429
Aug 13, 2026	50.42	50.53	50.40	50.41	50.41	0.32%	1,615,906
Aug 12, 2026	50.35	50.35	50.24	50.25	50.25	0.08%	2,336,894
Aug 11, 2026	50.25	50.30	50.19	50.21	50.21	0.06%	1,561,910
Aug 10, 2026	50.30	50.31	50.17	50.18	50.18	-0.44%	1,635,360
Aug 7, 2026	50.44	50.47	50.35	50.40	50.40	0.16%	1,270,982
Aug 6, 2026	50.35	50.37	50.27	50.32	50.32	-0.26%	2,258,903
Aug 5, 2026	50.46	50.52	50.41	50.45	50.45	0.03%	1,230,409
Aug 4, 2026	50.35	50.46	50.35	50.44	50.44	0.43%	3,196,712
Aug 3, 2026	50.19	50.26	50.16	50.22	50.22	0.21%	1,641,360
Jul 31, 2026	50.33	50.33	50.21	50.32	50.11	-0.10%	1,380,917
Jul 30, 2026	50.34	50.43	50.33	50.37	50.16	0.13%	1,074,226
Jul 29, 2026	50.48	50.51	50.29	50.31	50.10	-0.40%	2,638,304
Jul 28, 2026	50.42	50.55	50.42	50.51	50.30	0.24%	1,389,357
Jul 27, 2026	50.41	50.42	50.36	50.39	50.18	0.19%	1,730,487
Jul 24, 2026	50.29	50.38	50.28	50.29	50.09	0.04%	2,611,171
Jul 23, 2026	50.22	50.30	50.20	50.28	50.07	-0.29%	1,514,969
Jul 22, 2026	50.45	50.49	50.41	50.42	50.21	-0.16%	1,781,569
Jul 21, 2026	50.55	50.56	50.49	50.50	50.29	-0.21%	3,042,468
Jul 20, 2026	50.72	50.75	50.58	50.61	50.40	-0.27%	2,466,720
Jul 17, 2026	50.78	50.84	50.73	50.74	50.53	0.04%	2,800,393
Jul 16, 2026	50.66	50.75	50.65	50.72	50.51	-0.06%	2,151,891
Jul 15, 2026	50.63	50.79	50.63	50.75	50.54	0.26%	1,601,732
Jul 14, 2026	50.60	50.68	50.55	50.62	50.41	0.24%	1,637,736
Jul 13, 2026	50.62	50.67	50.49	50.50	50.29	-0.40%	1,951,643
Jul 10, 2026	50.78	50.78	50.66	50.71	50.50	-0.15%	1,932,443
Jul 9, 2026	50.77	50.88	50.74	50.78	50.57	0.10%	2,745,200
Jul 8, 2026	50.74	50.76	50.64	50.73	50.52	-0.18%	3,617,615
Jul 7, 2026	50.98	50.98	50.78	50.82	50.61	-0.53%	2,649,545
Jul 6, 2026	51.10	51.10	51.01	51.09	50.88	-	1,849,837
Jul 2, 2026	51.05	51.11	51.02	51.09	50.88	0.16%	1,501,811
Jul 1, 2026	50.94	51.07	50.93	51.01	50.80	-0.15%	1,873,958
Jun 30, 2026	51.43	51.45	51.28	51.29	50.88	-0.44%	1,538,150
Jun 29, 2026	51.46	51.52	51.44	51.52	51.10	0.16%	1,429,566
Jun 26, 2026	51.34	51.49	51.34	51.43	51.02	0.05%	1,934,076
Jun 25, 2026	51.44	51.49	51.38	51.41	50.99	0.07%	1,451,061
Jun 24, 2026	51.34	51.44	51.34	51.37	50.96	0.35%	1,353,238
Jun 23, 2026	51.12	51.26	51.12	51.19	50.78	0.12%	1,311,368
Jun 22, 2026	51.10	51.14	51.07	51.13	50.72	-0.20%	2,998,094
Jun 18, 2026	51.36	51.36	51.22	51.23	50.82	0.25%	1,354,259
Jun 17, 2026	51.25	51.33	51.09	51.10	50.69	-0.35%	1,519,255
Jun 16, 2026	51.27	51.34	51.24	51.28	50.87	0.14%	1,354,236
Jun 15, 2026	51.33	51.34	51.21	51.21	50.80	0.02%	1,382,315