USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.37	49.37	49.37	49.37	49.37	0.60%	-
Feb 20, 2025	49.07	49.07	49.07	49.07	49.07	0.21%	2
Feb 19, 2025	48.97	48.97	48.97	48.97	48.97	0.17%	2
Feb 18, 2025	48.89	48.89	48.89	48.89	48.89	-0.51%	113
Feb 14, 2025	49.22	49.22	49.14	49.14	49.14	0.41%	113
Feb 13, 2025	48.94	48.94	48.94	48.94	48.94	0.70%	739
Feb 12, 2025	48.58	48.60	48.58	48.60	48.60	-0.68%	739
Feb 11, 2025	48.93	48.93	48.93	48.93	48.93	-0.23%	1
Feb 10, 2025	49.04	49.04	49.04	49.04	49.04	-0.06%	1
Feb 7, 2025	49.07	49.07	49.07	49.07	49.07	-0.33%	-
Feb 6, 2025	49.23	49.23	49.23	49.23	49.23	-0.14%	3
Feb 5, 2025	49.30	49.30	49.30	49.30	49.30	0.63%	3
Feb 4, 2025	48.99	48.99	48.99	48.99	48.99	0.22%	1
Feb 3, 2025	48.88	48.88	48.88	48.88	48.88	-0.01%	24
Jan 31, 2025	48.89	48.89	48.89	48.89	48.89	-0.07%	59
Jan 30, 2025	48.92	48.92	48.92	48.92	48.92	0.20%	72
Jan 29, 2025	48.83	48.83	48.83	48.83	48.83	-0.11%	1
Jan 28, 2025	48.76	48.88	48.76	48.88	48.88	-0.35%	134
Jan 27, 2025	49.05	49.05	49.05	49.05	48.88	0.66%	199
Jan 24, 2025	48.74	48.74	48.73	48.73	48.56	0.21%	200
Jan 23, 2025	48.62	48.62	48.62	48.62	48.45	-0.26%	129
Jan 22, 2025	48.75	48.75	48.75	48.75	48.58	-0.28%	205
Jan 21, 2025	48.83	48.88	48.83	48.88	48.71	0.36%	205
Jan 17, 2025	48.78	48.78	48.71	48.71	48.54	-0.02%	100
Jan 16, 2025	48.72	48.72	48.72	48.72	48.55	0.37%	2
Jan 15, 2025	48.52	48.54	48.52	48.54	48.37	0.99%	403
Jan 14, 2025	48.06	48.06	48.06	48.06	47.90	0.05%	-
Jan 13, 2025	48.04	48.04	48.04	48.04	47.88	-0.15%	-
Jan 10, 2025	48.11	48.11	48.11	48.11	47.95	-0.73%	100
Jan 8, 2025	48.47	48.47	48.47	48.47	48.30	0.11%	100
Jan 7, 2025	48.41	48.41	48.41	48.41	48.24	-0.37%	2
Jan 6, 2025	48.61	48.61	48.59	48.59	48.42	-0.21%	104
Jan 3, 2025	48.69	48.69	48.69	48.69	48.52	-0.08%	4
Jan 2, 2025	48.67	48.73	48.67	48.73	48.56	-0.04%	102
Dec 31, 2024	48.70	48.75	48.70	48.75	48.58	-0.14%	103
Dec 30, 2024	48.77	48.82	48.77	48.82	48.65	0.61%	142
Dec 27, 2024	48.66	48.66	48.52	48.52	48.35	-0.27%	1,600
Dec 26, 2024	48.52	48.65	48.52	48.65	48.48	-0.25%	1,756
Dec 24, 2024	48.66	48.77	48.66	48.77	48.44	-	102
Dec 23, 2024	48.84	48.84	48.73	48.77	48.44	-0.39%	1,327
Dec 20, 2024	48.98	48.98	48.96	48.96	48.63	0.34%	108
Dec 19, 2024	48.77	48.80	48.77	48.80	48.46	-0.43%	482
Dec 18, 2024	49.39	49.40	49.01	49.01	48.67	-0.80%	401
Dec 17, 2024	49.40	49.40	49.40	49.40	49.06	-0.01%	1,104
Dec 16, 2024	49.36	49.41	49.36	49.41	49.07	0.04%	1,104
Dec 13, 2024	49.37	49.39	49.37	49.39	49.05	-0.44%	131
Dec 12, 2024	49.73	49.73	49.61	49.61	49.27	-0.36%	1,192
Dec 11, 2024	49.82	49.82	49.79	49.79	49.45	-0.31%	202
Dec 10, 2024	49.94	49.94	49.94	49.94	49.60	-0.17%	9
Dec 9, 2024	50.07	50.07	50.03	50.03	49.69	-0.44%	104
Dec 6, 2024	50.15	50.25	50.15	50.25	49.91	0.33%	158
Dec 5, 2024	50.05	50.09	50.05	50.08	49.71	-	860
Dec 4, 2024	49.80	50.09	49.80	50.09	49.71	0.35%	1,600
Dec 3, 2024	50.09	50.09	49.91	49.91	49.54	-0.25%	303
Dec 2, 2024	49.86	50.05	49.86	50.04	49.67	0.03%	1,864
Nov 29, 2024	50.02	50.02	50.02	50.02	49.65	0.41%	376
Nov 27, 2024	49.82	49.87	49.82	49.82	49.45	0.38%	376
Nov 26, 2024	49.58	49.63	49.58	49.63	49.26	-0.21%	102
Nov 25, 2024	49.61	49.74	49.61	49.74	49.37	0.74%	849
Nov 22, 2024	49.44	49.44	49.37	49.37	48.85	0.07%	901
Nov 21, 2024	49.32	49.33	49.31	49.33	48.81	-0.05%	475
Nov 20, 2024	49.40	49.50	49.36	49.36	48.83	-0.16%	2,356
Nov 19, 2024	49.50	49.50	49.44	49.44	48.91	0.22%	100
Nov 18, 2024	49.32	49.33	49.31	49.33	48.81	0.19%	3,180
Nov 15, 2024	49.25	49.25	49.24	49.24	48.71	0.10%	505
Nov 14, 2024	49.19	49.19	49.19	49.19	48.67	-0.04%	2
Nov 13, 2024	49.21	49.21	49.21	49.21	48.69	-0.03%	12
Nov 12, 2024	49.22	49.22	49.22	49.22	48.70	-0.59%	4
Nov 11, 2024	49.52	49.52	49.52	49.52	48.99	-0.33%	20,650
Nov 8, 2024	49.68	49.68	49.68	49.68	49.15	0.16%	5
Nov 7, 2024	49.37	49.60	49.37	49.60	49.07	0.87%	717
Nov 6, 2024	49.20	49.21	49.17	49.17	48.65	-1.08%	19,378
Nov 5, 2024	49.71	49.71	49.71	49.71	49.18	0.06%	34
Nov 4, 2024	49.74	49.75	49.68	49.68	49.15	0.57%	3,211
Nov 1, 2024	49.40	49.40	49.40	49.40	48.88	-0.60%	2
Oct 31, 2024	49.70	49.70	49.70	49.70	49.17	-0.04%	11
Oct 30, 2024	49.72	49.72	49.72	49.72	49.19	-0.18%	76
Oct 29, 2024	49.59	49.81	49.59	49.81	49.28	0.04%	24,977
Oct 28, 2024	49.79	49.79	49.79	49.79	49.26	-0.53%	-
Oct 25, 2024	50.05	50.05	50.05	50.05	49.36	-0.23%	259
Oct 24, 2024	50.19	50.19	50.17	50.17	49.48	0.21%	259
Oct 23, 2024	50.11	50.11	50.07	50.07	49.38	-0.23%	4,524
Oct 22, 2024	50.16	50.19	50.14	50.18	49.49	-0.09%	1,978
Oct 21, 2024	50.22	50.22	50.22	50.22	49.53	-0.78%	2
Oct 18, 2024	50.62	50.62	50.62	50.62	49.92	0.14%	2
Oct 17, 2024	50.60	50.60	50.51	50.55	49.85	-0.49%	1,497
Oct 16, 2024	50.82	50.82	50.80	50.80	50.10	0.11%	400
Oct 15, 2024	50.70	50.74	50.70	50.74	50.04	0.54%	495
Oct 14, 2024	50.29	50.47	50.29	50.47	49.77	-0.16%	791
Oct 11, 2024	50.55	50.55	50.55	50.55	49.85	0.02%	38
Oct 10, 2024	50.56	50.56	50.54	50.54	49.84	-0.05%	203
Oct 9, 2024	50.56	50.56	50.56	50.56	49.87	-0.33%	9
Oct 8, 2024	50.73	50.73	50.73	50.73	50.03	0.06%	3
Oct 7, 2024	50.70	50.70	50.70	50.70	50.00	-0.39%	75
Oct 4, 2024	50.90	50.90	50.90	50.90	50.20	-0.93%	2
Oct 3, 2024	51.50	51.50	51.38	51.38	50.67	-0.52%	9,601
Oct 2, 2024	51.65	51.65	51.65	51.65	50.94	-0.23%	34
Oct 1, 2024	51.87	51.87	51.77	51.77	51.06	0.33%	15,278
Sep 30, 2024	51.60	51.60	51.60	51.60	50.89	-0.24%	25
Sep 27, 2024	51.72	51.72	51.72	51.72	51.01	0.34%	32