USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	50.65	50.70	50.65	50.70	50.69	-0.04%	113
Jan 5, 2026	50.72	50.72	50.70	50.72	50.72	0.25%	6,256
Jan 2, 2026	50.65	50.65	50.59	50.59	50.59	-0.08%	197
Dec 31, 2025	50.74	50.74	50.63	50.63	50.63	-0.31%	355
Dec 30, 2025	50.78	50.79	50.78	50.79	50.79	-0.12%	198
Dec 29, 2025	50.85	50.85	50.85	50.85	50.85	0.18%	33
Dec 26, 2025	50.81	50.81	50.76	50.76	50.76	-0.26%	223
Dec 24, 2025	50.89	50.89	50.89	50.89	50.72	0.25%	78
Dec 23, 2025	50.75	50.76	50.75	50.76	50.59	-0.04%	511
Dec 22, 2025	50.78	50.78	50.78	50.78	50.61	-0.11%	491
Dec 19, 2025	50.85	50.90	50.84	50.84	50.67	-0.23%	258
Dec 18, 2025	50.94	50.96	50.94	50.95	50.78	0.27%	285
Dec 17, 2025	50.80	50.82	50.80	50.82	50.65	-0.04%	321
Dec 16, 2025	50.79	50.84	50.79	50.84	50.67	0.26%	214
Dec 15, 2025	50.77	50.77	50.71	50.71	50.54	0.12%	117
Dec 12, 2025	50.68	50.68	50.65	50.65	50.48	-0.28%	126
Dec 11, 2025	50.89	50.89	50.79	50.79	50.62	0.03%	1,506
Dec 10, 2025	50.68	50.78	50.68	50.78	50.61	0.32%	113
Dec 9, 2025	50.76	50.76	50.62	50.62	50.45	-0.13%	1,164
Dec 8, 2025	50.62	50.68	50.62	50.68	50.51	-0.21%	120
Dec 5, 2025	50.86	50.86	50.78	50.79	50.62	-0.21%	3,008
Dec 4, 2025	50.92	50.93	50.87	50.90	50.73	-0.32%	6,158
Dec 3, 2025	51.03	51.06	51.03	51.06	50.89	0.20%	112
Dec 2, 2025	50.90	50.97	50.90	50.96	50.79	0.08%	377
Dec 1, 2025	50.96	50.96	50.92	50.92	50.75	-0.51%	107
Nov 28, 2025	51.18	51.18	51.18	51.18	51.01	-0.18%	148
Nov 26, 2025	51.18	51.27	51.16	51.27	51.10	0.11%	1,315
Nov 25, 2025	51.20	51.22	51.20	51.22	51.05	0.22%	139
Nov 24, 2025	51.11	51.11	51.11	51.11	50.94	-0.13%	294
Nov 21, 2025	51.19	51.19	51.17	51.17	50.84	0.29%	104
Nov 20, 2025	51.03	51.03	51.03	51.03	50.70	0.26%	106
Nov 19, 2025	50.90	50.97	50.89	50.90	50.57	-0.06%	10,923
Nov 18, 2025	51.00	51.00	50.93	50.93	50.60	0.12%	525
Nov 17, 2025	50.87	50.87	50.87	50.87	50.54	0.14%	170
Nov 14, 2025	50.90	50.90	50.80	50.80	50.47	-0.16%	103
Nov 13, 2025	50.93	50.97	50.88	50.88	50.55	-0.28%	310
Nov 12, 2025	51.04	51.04	51.02	51.02	50.69	0.02%	339
Nov 11, 2025	51.01	51.01	51.01	51.01	50.68	0.34%	3
Nov 10, 2025	50.85	50.85	50.84	50.84	50.51	-0.15%	103
Nov 7, 2025	50.94	50.94	50.91	50.91	50.58	-	106
Nov 6, 2025	50.91	50.91	50.91	50.91	50.58	0.52%	46
Nov 5, 2025	50.71	50.71	50.65	50.65	50.32	-0.47%	104
Nov 4, 2025	50.89	50.89	50.89	50.89	50.56	0.14%	8
Nov 3, 2025	50.82	50.82	50.82	50.82	50.49	-0.04%	244
Oct 31, 2025	50.87	50.87	50.84	50.84	50.51	0.03%	124
Oct 30, 2025	50.87	50.87	50.82	50.82	50.49	-0.13%	211
Oct 29, 2025	51.17	51.17	50.89	50.89	50.56	-0.65%	211
Oct 28, 2025	51.18	51.22	51.18	51.22	50.89	-0.23%	378
Oct 27, 2025	51.34	51.34	51.34	51.34	50.84	-	100
Oct 24, 2025	51.34	51.34	51.34	51.34	50.84	0.08%	34