USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	50.64	50.64	50.64	50.64	50.64	0.19%	203
Mar 16, 2026	50.55	50.55	50.54	50.54	50.54	0.44%	1,808
Mar 13, 2026	50.32	50.32	50.32	50.32	50.32	-0.11%	22
Mar 12, 2026	50.46	50.46	50.38	50.38	50.38	-0.32%	259
Mar 11, 2026	50.56	50.62	50.54	50.54	50.54	-0.44%	1,134
Mar 10, 2026	50.76	50.76	50.76	50.76	50.76	-0.32%	24
Mar 9, 2026	50.83	50.93	50.83	50.93	50.93	0.30%	1,366
Mar 6, 2026	50.83	50.83	50.78	50.78	50.77	-0.07%	1,107
Mar 5, 2026	50.81	50.81	50.81	50.81	50.81	-0.30%	7
Mar 4, 2026	51.01	51.01	50.96	50.96	50.96	-0.20%	1,004
Mar 3, 2026	51.07	51.07	51.07	51.07	51.07	-0.09%	74
Mar 2, 2026	51.11	51.11	51.11	51.11	51.11	-0.63%	39
Feb 27, 2026	51.43	51.43	51.43	51.43	51.43	0.41%	20
Feb 26, 2026	51.17	51.23	51.17	51.23	51.23	0.28%	184
Feb 25, 2026	51.09	51.09	51.08	51.08	51.08	-0.08%	327
Feb 24, 2026	51.13	51.13	51.13	51.13	51.13	-0.32%	55
Feb 23, 2026	51.29	51.29	51.28	51.29	51.14	0.38%	414
Feb 20, 2026	51.10	51.10	51.10	51.10	50.95	-	17
Feb 19, 2026	51.05	51.10	51.05	51.10	50.95	0.10%	688
Feb 18, 2026	51.07	51.07	51.05	51.05	50.90	-0.23%	368
Feb 17, 2026	51.16	51.16	51.16	51.16	51.02	-0.01%	8
Feb 13, 2026	51.17	51.17	51.17	51.17	51.03	0.40%	106
Feb 12, 2026	50.79	50.97	50.79	50.97	50.82	0.59%	351
Feb 11, 2026	50.65	50.67	50.65	50.67	50.52	-0.25%	953
Feb 10, 2026	50.80	50.80	50.80	50.80	50.65	0.42%	7
Feb 9, 2026	50.59	50.59	50.59	50.59	50.44	0.06%	13
Feb 6, 2026	50.56	50.56	50.56	50.56	50.41	-0.04%	26
Feb 5, 2026	50.52	50.59	50.52	50.58	50.43	0.59%	248
Feb 4, 2026	50.27	50.29	50.26	50.28	50.14	-0.04%	3,904
Feb 3, 2026	50.24	50.31	50.22	50.30	50.16	0.09%	535
Feb 2, 2026	50.27	50.27	50.25	50.25	50.11	-0.24%	1,449
Jan 30, 2026	50.39	50.40	50.37	50.37	50.23	-0.01%	8,054
Jan 29, 2026	50.41	50.41	50.38	50.38	50.24	0.15%	335
Jan 28, 2026	50.32	50.33	50.30	50.30	50.16	-0.10%	327
Jan 27, 2026	50.43	50.43	50.35	50.35	50.21	-0.44%	407
Jan 26, 2026	50.59	50.60	50.58	50.58	50.27	0.11%	1,110
Jan 23, 2026	50.50	50.53	50.49	50.52	50.21	0.12%	325
Jan 22, 2026	50.37	50.46	50.36	50.46	50.15	0.04%	542
Jan 21, 2026	50.44	50.44	50.44	50.44	50.13	0.24%	66
Jan 20, 2026	50.37	50.37	50.32	50.32	50.01	-0.39%	513
Jan 16, 2026	50.65	50.65	50.51	50.51	50.21	-0.35%	308
Jan 15, 2026	50.76	50.76	50.69	50.69	50.38	-0.21%	738
Jan 14, 2026	50.76	50.84	50.76	50.80	50.49	0.19%	4,071
Jan 13, 2026	50.72	50.72	50.69	50.70	50.39	0.13%	3,425
Jan 12, 2026	50.64	50.65	50.62	50.64	50.33	-0.11%	1,735
Jan 9, 2026	50.69	50.69	50.69	50.69	50.38	0.11%	1,003
Jan 8, 2026	50.66	50.67	50.64	50.64	50.33	-0.30%	1,043
Jan 7, 2026	50.81	50.81	50.79	50.79	50.48	0.18%	472
Jan 6, 2026	50.65	50.70	50.65	50.70	50.39	-0.04%	113
Jan 5, 2026	50.72	50.72	50.70	50.72	50.41	0.25%	6,256