USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.10	51.10	51.10	51.10	51.10	-	17
Feb 19, 2026	51.05	51.10	51.05	51.10	51.10	0.10%	688
Feb 18, 2026	51.07	51.07	51.05	51.05	51.05	-0.23%	368
Feb 17, 2026	51.16	51.16	51.16	51.16	51.16	-0.01%	8
Feb 13, 2026	51.17	51.17	51.17	51.17	51.17	0.40%	106
Feb 12, 2026	50.79	50.97	50.79	50.97	50.97	0.59%	351
Feb 11, 2026	50.65	50.67	50.65	50.67	50.67	-0.25%	953
Feb 10, 2026	50.80	50.80	50.80	50.80	50.80	0.42%	7
Feb 9, 2026	50.59	50.59	50.59	50.59	50.59	0.06%	13
Feb 6, 2026	50.56	50.56	50.56	50.56	50.56	-0.04%	26
Feb 5, 2026	50.52	50.59	50.52	50.58	50.58	0.59%	248
Feb 4, 2026	50.27	50.29	50.26	50.28	50.28	-0.04%	3,904
Feb 3, 2026	50.24	50.31	50.22	50.30	50.30	0.09%	535
Feb 2, 2026	50.27	50.27	50.25	50.25	50.25	-0.24%	1,449
Jan 30, 2026	50.39	50.40	50.37	50.37	50.37	-0.01%	8,054
Jan 29, 2026	50.41	50.41	50.38	50.38	50.38	0.15%	335
Jan 28, 2026	50.32	50.33	50.30	50.30	50.30	-0.10%	327
Jan 27, 2026	50.43	50.43	50.35	50.35	50.35	-0.44%	407
Jan 26, 2026	50.59	50.60	50.58	50.58	50.41	0.11%	1,110
Jan 23, 2026	50.50	50.53	50.49	50.52	50.35	0.12%	325
Jan 22, 2026	50.37	50.46	50.36	50.46	50.29	0.04%	542
Jan 21, 2026	50.44	50.44	50.44	50.44	50.27	0.24%	66
Jan 20, 2026	50.37	50.37	50.32	50.32	50.15	-0.39%	513
Jan 16, 2026	50.65	50.65	50.51	50.51	50.35	-0.35%	308
Jan 15, 2026	50.76	50.76	50.69	50.69	50.52	-0.21%	738
Jan 14, 2026	50.76	50.84	50.76	50.80	50.63	0.19%	4,071
Jan 13, 2026	50.72	50.72	50.69	50.70	50.53	0.13%	3,425
Jan 12, 2026	50.64	50.65	50.62	50.64	50.47	-0.11%	1,735
Jan 9, 2026	50.69	50.69	50.69	50.69	50.53	0.11%	1,003
Jan 8, 2026	50.66	50.67	50.64	50.64	50.47	-0.30%	1,043
Jan 7, 2026	50.81	50.81	50.79	50.79	50.62	0.18%	472
Jan 6, 2026	50.65	50.70	50.65	50.70	50.53	-0.04%	113
Jan 5, 2026	50.72	50.72	50.70	50.72	50.55	0.25%	6,256
Jan 2, 2026	50.65	50.65	50.59	50.59	50.42	-0.08%	197
Dec 31, 2025	50.74	50.74	50.63	50.63	50.46	-0.31%	355
Dec 30, 2025	50.78	50.79	50.78	50.79	50.62	-0.12%	198
Dec 29, 2025	50.85	50.85	50.85	50.85	50.68	0.18%	33
Dec 26, 2025	50.81	50.81	50.76	50.76	50.59	-0.26%	223
Dec 24, 2025	50.89	50.89	50.89	50.89	50.55	0.25%	78
Dec 23, 2025	50.75	50.76	50.75	50.76	50.43	-0.04%	511
Dec 22, 2025	50.78	50.78	50.78	50.78	50.45	-0.11%	491
Dec 19, 2025	50.85	50.90	50.84	50.84	50.50	-0.23%	258
Dec 18, 2025	50.94	50.96	50.94	50.95	50.62	0.27%	285
Dec 17, 2025	50.80	50.82	50.80	50.82	50.48	-0.04%	321
Dec 16, 2025	50.79	50.84	50.79	50.84	50.50	0.26%	214
Dec 15, 2025	50.77	50.77	50.71	50.71	50.37	0.12%	117
Dec 12, 2025	50.68	50.68	50.65	50.65	50.31	-0.28%	126
Dec 11, 2025	50.89	50.89	50.79	50.79	50.46	0.03%	1,506
Dec 10, 2025	50.68	50.78	50.68	50.78	50.44	0.32%	113
Dec 9, 2025	50.76	50.76	50.62	50.62	50.28	-0.13%	1,164