USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	49.86	50.12	49.86	50.02	50.02	-	2,967
Apr 6, 2026	49.98	50.02	49.98	50.02	50.02	-0.23%	180
Apr 2, 2026	50.12	50.16	50.12	50.14	50.14	0.22%	13,132
Apr 1, 2026	50.07	50.07	50.03	50.03	50.03	-0.15%	490
Mar 31, 2026	50.12	50.12	50.09	50.10	50.10	0.24%	5,347
Mar 30, 2026	49.98	49.98	49.98	49.98	49.98	0.70%	392
Mar 27, 2026	49.70	49.70	49.63	49.63	49.63	-0.01%	481
Mar 26, 2026	49.64	49.64	49.64	49.64	49.64	-1.10%	7
Mar 25, 2026	50.11	50.19	50.11	50.19	50.02	0.48%	156
Mar 24, 2026	49.84	49.96	49.84	49.94	49.77	-0.36%	531
Mar 23, 2026	50.10	50.13	50.10	50.13	49.96	0.37%	105
Mar 20, 2026	50.17	50.17	49.94	49.94	49.77	-0.94%	454
Mar 19, 2026	50.36	50.43	50.31	50.42	50.25	0.05%	7,540
Mar 18, 2026	50.39	50.39	50.39	50.39	50.22	-0.48%	62
Mar 17, 2026	50.64	50.64	50.64	50.64	50.46	0.19%	203
Mar 16, 2026	50.55	50.55	50.54	50.54	50.37	0.44%	1,808
Mar 13, 2026	50.32	50.32	50.32	50.32	50.15	-0.11%	22
Mar 12, 2026	50.46	50.46	50.38	50.38	50.20	-0.32%	259
Mar 11, 2026	50.56	50.62	50.54	50.54	50.37	-0.44%	1,134
Mar 10, 2026	50.76	50.76	50.76	50.76	50.59	-0.32%	24
Mar 9, 2026	50.83	50.93	50.83	50.93	50.75	0.30%	1,366
Mar 6, 2026	50.83	50.83	50.78	50.78	50.60	-0.07%	1,107
Mar 5, 2026	50.81	50.81	50.81	50.81	50.64	-0.30%	7
Mar 4, 2026	51.01	51.01	50.96	50.96	50.79	-0.20%	1,004
Mar 3, 2026	51.07	51.07	51.07	51.07	50.89	-0.09%	74
Mar 2, 2026	51.11	51.11	51.11	51.11	50.94	-0.63%	39
Feb 27, 2026	51.43	51.43	51.43	51.43	51.26	0.41%	20
Feb 26, 2026	51.17	51.23	51.17	51.23	51.05	0.28%	184
Feb 25, 2026	51.09	51.09	51.08	51.08	50.91	-0.08%	327
Feb 24, 2026	51.13	51.13	51.13	51.13	50.95	-0.32%	55
Feb 23, 2026	51.29	51.29	51.28	51.29	50.97	0.38%	414
Feb 20, 2026	51.10	51.10	51.10	51.10	50.78	-	17
Feb 19, 2026	51.05	51.10	51.05	51.10	50.78	0.10%	688
Feb 18, 2026	51.07	51.07	51.05	51.05	50.73	-0.23%	368
Feb 17, 2026	51.16	51.16	51.16	51.16	50.85	-0.01%	8
Feb 13, 2026	51.17	51.17	51.17	51.17	50.85	0.40%	106
Feb 12, 2026	50.79	50.97	50.79	50.97	50.65	0.59%	351
Feb 11, 2026	50.65	50.67	50.65	50.67	50.35	-0.25%	953
Feb 10, 2026	50.80	50.80	50.80	50.80	50.48	0.42%	7
Feb 9, 2026	50.59	50.59	50.59	50.59	50.27	0.06%	13
Feb 6, 2026	50.56	50.56	50.56	50.56	50.24	-0.04%	26
Feb 5, 2026	50.52	50.59	50.52	50.58	50.26	0.59%	248
Feb 4, 2026	50.27	50.29	50.26	50.28	49.97	-0.04%	3,904
Feb 3, 2026	50.24	50.31	50.22	50.30	49.99	0.09%	535
Feb 2, 2026	50.27	50.27	50.25	50.25	49.94	-0.24%	1,449
Jan 30, 2026	50.39	50.40	50.37	50.37	50.06	-0.01%	8,054
Jan 29, 2026	50.41	50.41	50.38	50.38	50.07	0.15%	335
Jan 28, 2026	50.32	50.33	50.30	50.30	49.99	-0.10%	327
Jan 27, 2026	50.43	50.43	50.35	50.35	50.04	-0.44%	407
Jan 26, 2026	50.59	50.60	50.58	50.58	50.10	0.11%	1,110