USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.81	50.85	50.76	50.82	50.82	-0.49%	2,160,993
May 14, 2026	51.17	51.22	51.06	51.07	51.07	-0.04%	1,390,937
May 13, 2026	51.05	51.10	50.99	51.09	51.09	0.04%	1,159,064
May 12, 2026	51.10	51.10	51.04	51.07	51.07	-0.27%	1,626,092
May 11, 2026	51.27	51.30	51.20	51.21	51.21	-0.21%	3,100,610
May 8, 2026	51.32	51.36	51.29	51.32	51.32	0.31%	869,873
May 7, 2026	51.39	51.39	51.13	51.16	51.16	-0.29%	1,784,435
May 6, 2026	51.32	51.35	51.27	51.31	51.31	0.39%	1,229,733
May 5, 2026	51.06	51.16	51.05	51.11	51.11	0.27%	1,567,984
May 4, 2026	51.02	51.05	50.85	50.97	50.97	-0.25%	1,758,278
May 1, 2026	51.08	51.25	51.06	51.10	51.10	-0.29%	1,265,184
Apr 30, 2026	51.25	51.32	51.20	51.25	51.05	0.14%	2,520,781
Apr 29, 2026	51.31	51.31	51.12	51.18	50.98	-0.45%	1,048,298
Apr 28, 2026	51.30	51.41	51.28	51.41	51.21	0.06%	1,066,443
Apr 27, 2026	51.46	51.50	51.37	51.38	51.18	-0.23%	1,410,476
Apr 24, 2026	51.43	51.55	51.39	51.50	51.30	0.10%	1,450,378
Apr 23, 2026	51.55	51.60	51.35	51.45	51.25	-0.21%	1,260,659
Apr 22, 2026	51.59	51.66	51.54	51.56	51.36	0.19%	815,869
Apr 21, 2026	51.59	51.64	51.46	51.46	51.26	-0.37%	854,832
Apr 20, 2026	51.63	51.67	51.56	51.65	51.44	-	1,202,922
Apr 17, 2026	51.65	51.73	51.60	51.65	51.44	0.47%	1,321,375
Apr 16, 2026	51.59	51.61	51.40	51.41	51.21	-0.31%	950,699
Apr 15, 2026	51.56	51.59	51.52	51.57	51.37	-0.04%	1,423,498
Apr 14, 2026	51.52	51.63	51.47	51.59	51.39	0.25%	4,089,806
Apr 13, 2026	51.29	51.48	51.27	51.46	51.26	0.29%	4,410,771
Apr 10, 2026	51.40	51.43	51.28	51.31	51.11	-0.18%	1,443,343
Apr 9, 2026	51.35	51.51	51.27	51.40	51.20	0.04%	1,312,746
Apr 8, 2026	51.57	51.58	51.30	51.38	51.18	0.27%	1,758,100
Apr 7, 2026	51.14	51.25	50.93	51.24	51.04	0.22%	1,952,123
Apr 6, 2026	51.16	51.27	51.13	51.13	50.93	-0.16%	1,954,869
Apr 2, 2026	50.98	51.28	50.96	51.21	51.01	0.29%	2,278,229
Apr 1, 2026	51.00	51.16	51.00	51.06	50.86	-0.33%	3,720,656
Mar 31, 2026	51.12	51.30	51.09	51.23	50.83	0.51%	5,435,823
Mar 30, 2026	51.00	51.08	50.93	50.97	50.57	0.51%	3,073,668
Mar 27, 2026	50.66	50.81	50.62	50.71	50.31	-0.18%	4,994,780
Mar 26, 2026	50.94	51.06	50.78	50.80	50.40	-0.61%	2,129,891
Mar 25, 2026	51.22	51.23	51.10	51.11	50.71	0.26%	3,347,221
Mar 24, 2026	50.90	51.09	50.85	50.98	50.58	-0.20%	4,602,099
Mar 23, 2026	50.90	51.19	50.87	51.08	50.68	0.55%	14,350,476
Mar 20, 2026	51.11	51.15	50.77	50.80	50.40	-1.01%	3,749,629
Mar 19, 2026	51.03	51.36	50.99	51.32	50.92	0.33%	4,120,251
Mar 18, 2026	51.32	51.37	51.14	51.15	50.75	-0.43%	3,575,981
Mar 17, 2026	51.30	51.39	51.29	51.37	50.97	0.43%	4,348,828
Mar 16, 2026	51.20	51.28	51.11	51.15	50.75	0.35%	3,063,012
Mar 13, 2026	51.20	51.28	50.92	50.97	50.57	-0.25%	3,458,009
Mar 12, 2026	51.27	51.28	51.03	51.10	50.70	-0.49%	6,809,214
Mar 11, 2026	51.57	51.57	51.29	51.35	50.95	-0.64%	3,311,814
Mar 10, 2026	51.76	51.90	51.67	51.68	51.27	-0.50%	4,555,477
Mar 9, 2026	51.62	51.96	51.61	51.94	51.53	0.46%	10,189,391
Mar 6, 2026	51.66	51.84	51.57	51.70	51.29	-0.25%	3,634,186