USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	49.73	49.74	49.69	49.71	-	0.22%	564,797
Sep 18, 2026	49.65	49.67	49.57	49.60	49.60	-0.34%	2,047,650
Sep 17, 2026	49.73	49.78	49.69	49.77	49.77	0.53%	1,307,278
Sep 16, 2026	49.59	49.75	49.50	49.51	49.51	0.10%	1,687,851
Sep 15, 2026	49.45	49.49	49.43	49.46	49.46	-0.04%	2,603,956
Sep 14, 2026	49.46	49.62	49.41	49.48	49.48	-0.04%	1,970,648
Sep 11, 2026	49.65	49.70	49.50	49.50	49.50	-0.06%	2,350,399
Sep 10, 2026	49.66	49.70	49.52	49.53	49.53	-0.72%	2,374,548
Sep 9, 2026	49.95	49.99	49.83	49.89	49.89	-0.14%	4,261,199
Sep 8, 2026	50.00	50.02	49.92	49.96	49.96	-0.08%	1,579,903
Sep 4, 2026	50.02	50.06	49.98	50.00	50.00	0.01%	1,380,609
Sep 3, 2026	50.08	50.09	49.99	50.00	50.00	0.13%	1,884,453
Sep 2, 2026	49.95	49.95	49.87	49.93	49.93	0.08%	1,421,092
Sep 1, 2026	49.99	50.06	49.87	49.89	49.89	-0.37%	1,677,730
Aug 31, 2026	50.27	50.29	50.22	50.28	50.08	-0.08%	3,067,451
Aug 28, 2026	50.50	50.55	50.31	50.32	50.12	-0.34%	4,284,456
Aug 27, 2026	50.54	50.54	50.46	50.49	50.29	-0.04%	2,382,478
Aug 26, 2026	50.48	50.51	50.44	50.51	50.30	-0.06%	2,012,904
Aug 25, 2026	50.42	50.55	50.42	50.54	50.33	0.49%	2,400,327
Aug 24, 2026	50.26	50.34	50.26	50.30	50.09	0.19%	1,729,781
Aug 21, 2026	50.24	50.24	50.17	50.20	50.00	-0.10%	2,646,857
Aug 20, 2026	50.22	50.33	50.21	50.25	50.05	-0.38%	5,366,329
Aug 19, 2026	50.43	50.44	50.32	50.44	50.24	0.55%	2,155,557
Aug 18, 2026	50.04	50.19	50.02	50.17	49.96	0.09%	1,460,379
Aug 17, 2026	50.20	50.24	50.11	50.12	49.92	-0.32%	1,853,283
Aug 14, 2026	50.36	50.39	50.24	50.28	50.08	-0.26%	1,198,430
Aug 13, 2026	50.42	50.53	50.40	50.41	50.21	0.32%	1,617,723
Aug 12, 2026	50.35	50.35	50.24	50.25	50.05	0.08%	2,337,095
Aug 11, 2026	50.25	50.30	50.19	50.21	50.01	0.06%	1,562,164
Aug 10, 2026	50.30	50.31	50.17	50.18	49.97	-0.44%	1,635,361
Aug 7, 2026	50.44	50.47	50.35	50.40	50.20	0.16%	1,270,982
Aug 6, 2026	50.35	50.37	50.27	50.32	50.12	-0.26%	2,258,903
Aug 5, 2026	50.46	50.52	50.41	50.45	50.25	0.03%	1,230,409
Aug 4, 2026	50.35	50.46	50.35	50.44	50.23	0.43%	3,196,712
Aug 3, 2026	50.19	50.26	50.16	50.22	50.02	0.21%	1,641,360
Jul 31, 2026	50.33	50.33	50.21	50.32	49.91	-0.10%	1,380,917
Jul 30, 2026	50.34	50.43	50.33	50.37	49.96	0.13%	1,074,226
Jul 29, 2026	50.48	50.51	50.29	50.31	49.90	-0.40%	2,638,304
Jul 28, 2026	50.42	50.55	50.42	50.51	50.10	0.24%	1,389,357
Jul 27, 2026	50.41	50.42	50.36	50.39	49.98	0.19%	1,730,487
Jul 24, 2026	50.29	50.38	50.28	50.29	49.88	0.04%	2,611,171
Jul 23, 2026	50.22	50.30	50.20	50.28	49.87	-0.29%	1,514,969
Jul 22, 2026	50.45	50.49	50.41	50.42	50.01	-0.16%	1,781,569
Jul 21, 2026	50.55	50.56	50.49	50.50	50.09	-0.21%	3,042,468
Jul 20, 2026	50.72	50.75	50.58	50.61	50.19	-0.27%	2,466,720
Jul 17, 2026	50.78	50.84	50.73	50.74	50.33	0.04%	2,800,393
Jul 16, 2026	50.66	50.75	50.65	50.72	50.31	-0.06%	2,151,891
Jul 15, 2026	50.63	50.79	50.63	50.75	50.34	0.26%	1,601,732
Jul 14, 2026	50.60	50.68	50.55	50.62	50.21	0.24%	1,637,736
Jul 13, 2026	50.62	50.67	50.49	50.50	50.09	-0.40%	1,951,643