USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	48.78	48.78	48.71	48.71	48.71	-0.02%	100
Jan 16, 2025	48.72	48.72	48.72	48.72	48.72	0.37%	2
Jan 15, 2025	48.52	48.54	48.52	48.54	48.54	0.99%	403
Jan 14, 2025	48.06	48.06	48.06	48.06	48.06	0.05%	-
Jan 13, 2025	48.04	48.04	48.04	48.04	48.04	-0.15%	-
Jan 10, 2025	48.11	48.11	48.11	48.11	48.11	-0.73%	100
Jan 8, 2025	48.47	48.47	48.47	48.47	48.47	0.11%	100
Jan 7, 2025	48.41	48.41	48.41	48.41	48.41	-0.37%	2
Jan 6, 2025	48.61	48.61	48.59	48.59	48.59	-0.21%	104
Jan 3, 2025	48.69	48.69	48.69	48.69	48.69	-0.08%	4
Jan 2, 2025	48.67	48.73	48.67	48.73	48.73	-0.04%	102
Dec 31, 2024	48.70	48.75	48.70	48.75	48.75	-0.14%	103
Dec 30, 2024	48.77	48.82	48.77	48.82	48.82	0.61%	142
Dec 27, 2024	48.66	48.66	48.52	48.52	48.52	-0.27%	1,600
Dec 26, 2024	48.52	48.65	48.52	48.65	48.65	-0.25%	1,756
Dec 24, 2024	48.66	48.77	48.66	48.77	48.61	-	102
Dec 23, 2024	48.84	48.84	48.73	48.77	48.60	-0.39%	1,327
Dec 20, 2024	48.98	48.98	48.96	48.96	48.79	0.34%	108
Dec 19, 2024	48.77	48.80	48.77	48.80	48.63	-0.43%	482
Dec 18, 2024	49.39	49.40	49.01	49.01	48.84	-0.80%	401
Dec 17, 2024	49.40	49.40	49.40	49.40	49.23	-0.01%	1,104
Dec 16, 2024	49.36	49.41	49.36	49.41	49.24	0.04%	1,104
Dec 13, 2024	49.37	49.39	49.37	49.39	49.22	-0.44%	131
Dec 12, 2024	49.73	49.73	49.61	49.61	49.44	-0.36%	1,192
Dec 11, 2024	49.82	49.82	49.79	49.79	49.62	-0.31%	202
Dec 10, 2024	49.94	49.94	49.94	49.94	49.77	-0.17%	9
Dec 9, 2024	50.07	50.07	50.03	50.03	49.86	-0.44%	104
Dec 6, 2024	50.15	50.25	50.15	50.25	50.08	0.33%	158
Dec 5, 2024	50.05	50.09	50.05	50.08	49.88	-	860
Dec 4, 2024	49.80	50.09	49.80	50.09	49.89	0.35%	1,600
Dec 3, 2024	50.09	50.09	49.91	49.91	49.71	-0.25%	303
Dec 2, 2024	49.86	50.05	49.86	50.04	49.84	0.03%	1,864
Nov 29, 2024	50.02	50.02	50.02	50.02	49.82	0.41%	376
Nov 27, 2024	49.82	49.87	49.82	49.82	49.62	0.38%	376
Nov 26, 2024	49.58	49.63	49.58	49.63	49.43	-0.21%	102
Nov 25, 2024	49.61	49.74	49.61	49.74	49.54	0.74%	849
Nov 22, 2024	49.44	49.44	49.37	49.37	49.02	0.07%	901
Nov 21, 2024	49.32	49.33	49.31	49.33	48.98	-0.05%	475
Nov 20, 2024	49.40	49.50	49.36	49.36	49.00	-0.16%	2,356
Nov 19, 2024	49.50	49.50	49.44	49.44	49.08	0.22%	100
Nov 18, 2024	49.32	49.33	49.31	49.33	48.98	0.19%	3,180
Nov 15, 2024	49.25	49.25	49.24	49.24	48.88	0.10%	505
Nov 14, 2024	49.19	49.19	49.19	49.19	48.84	-0.04%	2
Nov 13, 2024	49.21	49.21	49.21	49.21	48.86	-0.03%	12
Nov 12, 2024	49.22	49.22	49.22	49.22	48.87	-0.59%	4
Nov 11, 2024	49.52	49.52	49.52	49.52	49.16	-0.33%	20,650
Nov 8, 2024	49.68	49.68	49.68	49.68	49.32	0.16%	5
Nov 7, 2024	49.37	49.60	49.37	49.60	49.24	0.87%	717
Nov 6, 2024	49.20	49.21	49.17	49.17	48.82	-1.08%	19,378
Nov 5, 2024	49.71	49.71	49.71	49.71	49.35	0.06%	34
Nov 4, 2024	49.74	49.75	49.68	49.68	49.32	0.57%	3,211
Nov 1, 2024	49.40	49.40	49.40	49.40	49.05	-0.60%	2
Oct 31, 2024	49.70	49.70	49.70	49.70	49.34	-0.04%	11
Oct 30, 2024	49.72	49.72	49.72	49.72	49.36	-0.18%	76
Oct 29, 2024	49.59	49.81	49.59	49.81	49.45	0.04%	24,977
Oct 28, 2024	49.79	49.79	49.79	49.79	49.43	-0.53%	-
Oct 25, 2024	50.05	50.05	50.05	50.05	49.54	-0.23%	259
Oct 24, 2024	50.19	50.19	50.17	50.17	49.65	0.21%	259
Oct 23, 2024	50.11	50.11	50.07	50.07	49.55	-0.23%	4,524
Oct 22, 2024	50.16	50.19	50.14	50.18	49.66	-0.09%	1,978
Oct 21, 2024	50.22	50.22	50.22	50.22	49.70	-0.78%	2
Oct 18, 2024	50.62	50.62	50.62	50.62	50.10	0.14%	2
Oct 17, 2024	50.60	50.60	50.51	50.55	50.03	-0.49%	1,497
Oct 16, 2024	50.82	50.82	50.80	50.80	50.27	0.11%	400
Oct 15, 2024	50.70	50.74	50.70	50.74	50.22	0.54%	495
Oct 14, 2024	50.29	50.47	50.29	50.47	49.95	-0.16%	791
Oct 11, 2024	50.55	50.55	50.55	50.55	50.03	0.02%	38
Oct 10, 2024	50.56	50.56	50.54	50.54	50.02	-0.05%	203
Oct 9, 2024	50.56	50.56	50.56	50.56	50.04	-0.33%	9
Oct 8, 2024	50.73	50.73	50.73	50.73	50.21	0.06%	3
Oct 7, 2024	50.70	50.70	50.70	50.70	50.18	-0.39%	75
Oct 4, 2024	50.90	50.90	50.90	50.90	50.37	-0.93%	2
Oct 3, 2024	51.50	51.50	51.38	51.38	50.85	-0.52%	9,601
Oct 2, 2024	51.65	51.65	51.65	51.65	51.12	-0.23%	34
Oct 1, 2024	51.87	51.87	51.77	51.77	51.23	0.33%	15,278
Sep 30, 2024	51.60	51.60	51.60	51.60	51.07	-0.24%	25
Sep 27, 2024	51.72	51.72	51.72	51.72	51.19	0.34%	32
Sep 26, 2024	51.57	51.58	51.55	51.55	51.02	-0.10%	1,105
Sep 25, 2024	51.69	51.69	51.60	51.60	51.07	-0.65%	401
Sep 24, 2024	51.94	51.94	51.94	51.94	51.26	0.15%	281
Sep 23, 2024	51.93	51.93	51.86	51.86	51.18	-0.08%	202
Sep 20, 2024	51.90	51.90	51.90	51.90	51.22	-0.08%	3
Sep 19, 2024	51.94	51.94	51.94	51.94	51.26	-0.01%	2
Sep 18, 2024	52.05	52.11	51.95	51.95	51.26	-0.46%	8,101
Sep 17, 2024	52.23	52.23	52.17	52.19	51.50	-0.18%	1,230
Sep 16, 2024	52.30	52.30	52.28	52.28	51.59	0.20%	194
Sep 13, 2024	52.12	52.18	52.12	52.18	51.49	0.24%	448
Sep 12, 2024	52.07	52.07	52.05	52.05	51.37	-0.13%	348
Sep 11, 2024	52.27	52.29	52.12	52.12	51.44	-0.12%	317
Sep 10, 2024	51.98	52.19	51.98	52.18	51.50	0.46%	5,929
Sep 9, 2024	51.98	51.98	51.94	51.94	51.26	0.06%	418
Sep 6, 2024	52.10	52.12	51.88	51.91	51.23	0.25%	10,279
Sep 5, 2024	51.81	51.81	51.62	51.78	51.10	0.15%	1,126
Sep 4, 2024	51.47	51.70	51.47	51.70	51.02	0.59%	28,874
Sep 3, 2024	51.32	51.41	51.32	51.40	50.72	0.66%	12,805
Aug 30, 2024	51.06	51.06	51.06	51.06	50.39	-0.33%	9
Aug 29, 2024	51.23	51.23	51.23	51.23	50.56	-0.17%	163
Aug 28, 2024	51.34	51.34	51.32	51.32	50.64	-0.04%	272
Aug 27, 2024	51.26	51.34	51.26	51.34	50.66	-0.45%	101
Aug 26, 2024	51.61	51.61	51.57	51.57	50.70	-0.14%	350