USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	47.14	47.14	47.06	47.11	47.11	0.15%	2,228
Oct 12, 2026	47.04	47.04	47.04	47.04	47.04	0.03%	18
Oct 9, 2026	46.97	47.03	46.97	47.03	47.03	-0.07%	363
Oct 8, 2026	46.89	47.08	46.89	47.06	47.06	0.39%	1,829
Oct 7, 2026	46.66	46.88	46.66	46.88	46.88	-0.02%	11,222
Oct 6, 2026	46.94	46.94	46.88	46.88	46.88	0.19%	235
Oct 5, 2026	46.77	46.80	46.75	46.80	46.80	-0.11%	244
Oct 2, 2026	47.11	47.11	46.85	46.85	46.85	-0.27%	3,238
Oct 1, 2026	46.69	46.99	46.69	46.97	46.97	0.36%	416
Sep 30, 2026	46.89	46.89	46.80	46.80	46.80	-0.21%	1,742
Sep 29, 2026	46.93	46.93	46.79	46.90	46.90	-0.10%	6,725
Sep 28, 2026	46.95	46.96	46.92	46.94	46.94	-0.52%	10,517
Sep 25, 2026	47.07	47.19	47.05	47.19	47.19	0.33%	2,545
Sep 24, 2026	47.38	47.39	47.20	47.20	47.04	-0.52%	7,099
Sep 23, 2026	47.39	47.47	47.38	47.45	47.28	-1.07%	5,853
Sep 22, 2026	48.02	48.02	47.96	47.96	47.79	0.01%	14,335
Sep 21, 2026	47.96	47.96	47.96	47.96	47.79	0.37%	297
Sep 18, 2026	47.78	47.78	47.78	47.78	47.61	-0.48%	13
Sep 17, 2026	48.01	48.01	48.01	48.01	47.84	0.58%	54
Sep 16, 2026	47.96	47.96	47.74	47.74	47.57	-0.10%	1,922
Sep 15, 2026	47.79	47.79	47.79	47.79	47.62	-0.13%	16
Sep 14, 2026	47.85	47.85	47.85	47.85	47.68	-0.08%	14
Sep 11, 2026	47.89	47.89	47.89	47.89	47.72	-0.18%	17
Sep 10, 2026	47.97	47.97	47.97	47.97	47.80	-0.77%	14
Sep 9, 2026	48.34	48.34	48.34	48.34	48.17	-0.30%	68
Sep 8, 2026	48.49	48.49	48.49	48.49	48.32	-0.10%	113
Sep 4, 2026	48.54	48.54	48.54	48.54	48.37	-0.05%	66
Sep 3, 2026	48.56	48.56	48.56	48.56	48.39	0.13%	13
Sep 2, 2026	48.47	48.50	48.44	48.50	48.33	0.10%	334
Sep 1, 2026	48.45	48.45	48.45	48.45	48.28	-0.28%	27
Aug 31, 2026	48.59	48.59	48.59	48.59	48.42	-0.18%	254
Aug 28, 2026	48.68	48.68	48.68	48.68	48.50	-0.40%	226
Aug 27, 2026	48.86	48.89	48.86	48.87	48.70	-0.08%	873
Aug 26, 2026	48.89	48.92	48.89	48.91	48.74	-0.25%	3,341
Aug 25, 2026	49.21	49.21	49.21	49.21	48.86	0.55%	106
Aug 24, 2026	48.94	48.94	48.94	48.94	48.60	0.20%	110
Aug 21, 2026	48.84	48.84	48.84	48.84	48.50	-0.20%	42
Aug 20, 2026	48.89	48.94	48.89	48.94	48.60	-0.38%	2,837
Aug 19, 2026	49.12	49.12	49.12	49.12	48.78	0.44%	14
Aug 18, 2026	48.88	48.91	48.88	48.91	48.57	0.10%	941
Aug 17, 2026	48.86	48.86	48.86	48.86	48.52	-0.20%	52
Aug 14, 2026	48.96	48.96	48.96	48.96	48.62	-0.26%	15
Aug 13, 2026	49.08	49.08	49.08	49.08	48.74	0.37%	15
Aug 12, 2026	48.91	48.91	48.91	48.91	48.57	0.08%	14
Aug 11, 2026	48.87	48.87	48.87	48.87	48.53	0.11%	14
Aug 10, 2026	48.81	48.81	48.81	48.81	48.48	-0.42%	110
Aug 7, 2026	49.02	49.02	49.02	49.02	48.68	0.23%	83
Aug 6, 2026	48.89	48.91	48.89	48.91	48.57	-0.34%	413
Aug 5, 2026	49.08	49.08	49.08	49.08	48.73	0.05%	17
Aug 4, 2026	48.99	49.05	48.99	49.05	48.71	0.45%	172