USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	51.43	51.55	51.39	51.50	51.50	0.10%	1,250,378
Apr 23, 2026	51.55	51.60	51.35	51.45	51.45	-0.21%	1,260,659
Apr 22, 2026	51.59	51.66	51.54	51.56	51.56	0.19%	815,819
Apr 21, 2026	51.59	51.64	51.46	51.46	51.46	-0.37%	854,764
Apr 20, 2026	51.63	51.67	51.56	51.65	51.65	-	1,002,922
Apr 17, 2026	51.65	51.73	51.60	51.65	51.65	0.47%	1,321,363
Apr 16, 2026	51.59	51.61	51.40	51.41	51.41	-0.31%	950,261
Apr 15, 2026	51.56	51.59	51.52	51.57	51.57	-0.04%	1,422,993
Apr 14, 2026	51.52	51.63	51.47	51.59	51.59	0.25%	4,089,788
Apr 13, 2026	51.29	51.48	51.27	51.46	51.46	0.29%	4,410,658
Apr 10, 2026	51.40	51.43	51.28	51.31	51.31	-0.18%	1,443,342
Apr 9, 2026	51.35	51.51	51.27	51.40	51.40	0.04%	1,312,739
Apr 8, 2026	51.57	51.58	51.30	51.38	51.38	0.27%	1,758,100
Apr 7, 2026	51.14	51.25	50.93	51.24	51.24	0.22%	1,952,121
Apr 6, 2026	51.16	51.27	51.13	51.13	51.13	-0.16%	1,954,869
Apr 2, 2026	50.98	51.28	50.96	51.21	51.21	0.29%	2,278,229
Apr 1, 2026	51.00	51.16	51.00	51.06	51.06	-0.33%	3,720,656
Mar 31, 2026	51.12	51.30	51.09	51.23	51.03	0.51%	5,435,823
Mar 30, 2026	51.00	51.08	50.93	50.97	50.77	0.51%	3,073,668
Mar 27, 2026	50.66	50.81	50.62	50.71	50.51	-0.18%	4,994,780
Mar 26, 2026	50.94	51.06	50.78	50.80	50.60	-0.61%	2,129,891
Mar 25, 2026	51.22	51.23	51.10	51.11	50.91	0.26%	3,347,221
Mar 24, 2026	50.90	51.09	50.85	50.98	50.78	-0.20%	4,602,099
Mar 23, 2026	50.90	51.19	50.87	51.08	50.88	0.55%	14,350,476
Mar 20, 2026	51.11	51.15	50.77	50.80	50.60	-1.01%	3,749,629
Mar 19, 2026	51.03	51.36	50.99	51.32	51.12	0.33%	4,120,251
Mar 18, 2026	51.32	51.37	51.14	51.15	50.95	-0.43%	3,575,981
Mar 17, 2026	51.30	51.39	51.29	51.37	51.17	0.43%	4,348,828
Mar 16, 2026	51.20	51.28	51.11	51.15	50.95	0.35%	3,063,012
Mar 13, 2026	51.20	51.28	50.92	50.97	50.77	-0.25%	3,458,009
Mar 12, 2026	51.27	51.28	51.03	51.10	50.90	-0.49%	6,809,214
Mar 11, 2026	51.57	51.57	51.29	51.35	51.15	-0.64%	3,311,814
Mar 10, 2026	51.76	51.90	51.67	51.68	51.48	-0.50%	4,555,477
Mar 9, 2026	51.62	51.96	51.61	51.94	51.74	0.46%	10,189,391
Mar 6, 2026	51.66	51.84	51.57	51.70	51.50	-0.25%	3,634,186
Mar 5, 2026	51.81	51.87	51.74	51.83	51.63	-0.31%	3,404,140
Mar 4, 2026	51.98	52.08	51.97	51.99	51.79	0.02%	8,555,315
Mar 3, 2026	51.74	52.07	51.74	51.98	51.78	-0.07%	6,039,792
Mar 2, 2026	52.14	52.14	51.93	52.02	51.81	-0.68%	9,580,254
Feb 27, 2026	52.34	52.46	52.34	52.37	51.96	0.04%	2,196,052
Feb 26, 2026	52.33	52.37	52.29	52.35	51.94	0.06%	3,041,388
Feb 25, 2026	52.29	52.38	52.29	52.32	51.91	-0.04%	2,205,534
Feb 24, 2026	52.33	52.37	52.27	52.34	51.93	-0.06%	2,001,697
Feb 23, 2026	52.33	52.40	52.31	52.37	51.96	0.13%	1,837,826
Feb 20, 2026	52.32	52.34	52.24	52.30	51.89	-0.04%	2,077,738
Feb 19, 2026	52.25	52.33	52.24	52.32	51.91	0.04%	1,760,174
Feb 18, 2026	52.30	52.35	52.27	52.30	51.89	-0.06%	2,165,730
Feb 17, 2026	52.31	52.36	52.27	52.33	51.92	0.06%	1,735,946
Feb 13, 2026	52.31	52.31	52.25	52.30	51.89	0.31%	1,938,800
Feb 12, 2026	52.06	52.17	52.06	52.14	51.74	0.31%	1,791,443