USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	49.30	49.37	49.30	49.28	-	-	-
Jun 5, 2026	49.28	49.28	49.28	49.28	49.28	-0.50%	4
Jun 4, 2026	49.53	49.53	49.53	49.53	49.53	0.12%	4
Jun 3, 2026	49.47	49.47	49.47	49.47	49.47	-0.24%	4
Jun 2, 2026	49.58	49.58	49.58	49.58	49.58	0.05%	6
Jun 1, 2026	49.44	49.56	49.44	49.56	49.56	-0.10%	2,021
May 29, 2026	49.61	49.61	49.61	49.61	49.61	0.07%	208
May 28, 2026	49.48	49.60	49.48	49.58	49.58	0.22%	1,401
May 27, 2026	49.49	49.49	49.47	49.47	49.47	0.06%	331
May 26, 2026	49.40	49.44	49.40	49.44	49.44	0.39%	190
May 22, 2026	49.41	49.41	49.41	49.41	49.24	0.09%	42
May 21, 2026	49.37	49.37	49.37	49.37	49.20	0.08%	57
May 20, 2026	49.04	49.33	49.04	49.33	49.16	0.68%	1,335
May 19, 2026	48.98	49.02	48.95	49.00	48.83	-0.45%	2,110
May 18, 2026	49.26	49.26	49.22	49.22	49.05	0.01%	1,048
May 15, 2026	49.21	49.21	49.21	49.21	49.05	-0.78%	24
May 14, 2026	49.60	49.60	49.60	49.60	49.43	-0.07%	130
May 13, 2026	49.55	49.64	49.55	49.64	49.47	-0.02%	210
May 12, 2026	49.67	49.67	49.64	49.64	49.48	-0.33%	434
May 11, 2026	49.88	49.88	49.81	49.81	49.64	-0.31%	261
May 8, 2026	49.97	49.97	49.97	49.97	49.80	0.25%	89
May 7, 2026	49.84	49.84	49.84	49.84	49.67	-0.31%	78
May 6, 2026	49.95	50.00	49.95	50.00	49.83	0.51%	590
May 5, 2026	49.76	49.76	49.73	49.74	49.58	0.12%	517
May 4, 2026	49.69	49.69	49.69	49.69	49.52	-0.36%	25
May 1, 2026	49.86	49.86	49.86	49.86	49.70	0.17%	7
Apr 30, 2026	49.78	49.78	49.78	49.78	49.61	0.09%	692
Apr 29, 2026	49.73	49.74	49.72	49.74	49.57	-0.46%	673
Apr 28, 2026	49.97	49.97	49.97	49.97	49.80	-0.10%	19
Apr 27, 2026	50.02	50.02	50.02	50.02	49.85	-0.19%	160
Apr 24, 2026	50.27	50.28	50.27	50.28	49.94	0.15%	762
Apr 23, 2026	50.19	50.21	50.11	50.21	49.87	-0.14%	629
Apr 22, 2026	50.36	50.36	50.28	50.28	49.94	0.08%	110
Apr 21, 2026	50.38	50.38	50.24	50.24	49.90	-0.43%	571
Apr 20, 2026	50.40	50.45	50.40	50.45	50.11	-0.05%	175
Apr 17, 2026	50.51	50.51	50.48	50.48	50.14	0.51%	100
Apr 16, 2026	50.31	50.34	50.22	50.22	49.88	-0.17%	919
Apr 15, 2026	50.30	50.31	50.30	50.31	49.97	-0.19%	117
Apr 14, 2026	50.30	50.41	50.30	50.41	50.07	0.30%	448
Apr 13, 2026	50.19	50.26	50.11	50.26	49.92	0.22%	312
Apr 10, 2026	50.15	50.15	50.15	50.15	49.81	-0.18%	178
Apr 9, 2026	50.14	50.23	50.14	50.23	49.90	-0.02%	323
Apr 8, 2026	50.24	50.24	50.24	50.24	49.91	0.25%	122
Apr 7, 2026	49.86	50.12	49.86	50.12	49.78	0.20%	2,967
Apr 6, 2026	49.98	50.02	49.98	50.02	49.68	-0.23%	180
Apr 2, 2026	50.12	50.16	50.12	50.14	49.80	0.22%	13,132
Apr 1, 2026	50.07	50.07	50.03	50.03	49.69	-0.15%	490
Mar 31, 2026	50.12	50.12	50.09	50.10	49.76	0.24%	5,347
Mar 30, 2026	49.98	49.98	49.98	49.98	49.64	0.70%	392
Mar 27, 2026	49.70	49.70	49.63	49.63	49.30	-0.01%	481