USIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	48.59	48.60	48.53	48.59	-	-	16
Aug 31, 2026	48.59	48.59	48.59	48.59	48.59	-0.18%	254
Aug 28, 2026	48.68	48.68	48.68	48.68	48.68	-0.40%	226
Aug 27, 2026	48.86	48.89	48.86	48.87	48.87	-0.08%	873
Aug 26, 2026	48.89	48.92	48.89	48.91	48.91	-0.25%	3,341
Aug 25, 2026	49.21	49.21	49.21	49.21	49.04	0.55%	106
Aug 24, 2026	48.94	48.94	48.94	48.94	48.77	0.20%	110
Aug 21, 2026	48.84	48.84	48.84	48.84	48.67	-0.20%	42
Aug 20, 2026	48.89	48.94	48.89	48.94	48.77	-0.38%	2,837
Aug 19, 2026	49.12	49.12	49.12	49.12	48.95	0.44%	14
Aug 18, 2026	48.88	48.91	48.88	48.91	48.74	0.10%	941
Aug 17, 2026	48.86	48.86	48.86	48.86	48.69	-0.20%	52
Aug 14, 2026	48.96	48.96	48.96	48.96	48.79	-0.26%	15
Aug 13, 2026	49.08	49.08	49.08	49.08	48.91	0.37%	15
Aug 12, 2026	48.91	48.91	48.91	48.91	48.74	0.08%	14
Aug 11, 2026	48.87	48.87	48.87	48.87	48.70	0.11%	14
Aug 10, 2026	48.81	48.81	48.81	48.81	48.65	-0.42%	110
Aug 7, 2026	49.02	49.02	49.02	49.02	48.85	0.23%	83
Aug 6, 2026	48.89	48.91	48.89	48.91	48.74	-0.34%	413
Aug 5, 2026	49.08	49.08	49.08	49.08	48.91	0.05%	17
Aug 4, 2026	48.99	49.05	48.99	49.05	48.88	0.45%	172
Aug 3, 2026	48.83	48.83	48.83	48.83	48.66	0.25%	125
Jul 31, 2026	48.69	48.72	48.62	48.71	48.54	-0.34%	1,211
Jul 30, 2026	48.84	48.89	48.84	48.88	48.71	0.05%	1,146
Jul 29, 2026	48.85	48.85	48.85	48.85	48.68	-0.42%	29
Jul 28, 2026	49.06	49.06	49.06	49.06	48.89	0.31%	12
Jul 27, 2026	49.08	49.08	49.08	49.08	48.74	0.25%	114
Jul 24, 2026	48.93	48.96	48.93	48.96	48.61	0.19%	139
Jul 23, 2026	48.83	48.87	48.83	48.87	48.52	-0.25%	139
Jul 22, 2026	49.00	49.00	49.00	49.00	48.65	-0.22%	116
Jul 21, 2026	49.11	49.11	49.11	49.11	48.76	-0.25%	17
Jul 20, 2026	49.27	49.29	49.19	49.23	48.88	-0.31%	4,578
Jul 17, 2026	49.43	49.43	49.37	49.38	49.03	0.13%	1,326
Jul 16, 2026	49.32	49.32	49.32	49.32	48.97	-0.06%	10
Jul 15, 2026	49.38	49.40	49.35	49.35	49.00	0.25%	4,276
Jul 14, 2026	49.29	49.29	49.23	49.23	48.88	0.26%	4,192
Jul 13, 2026	49.19	49.19	49.10	49.10	48.75	-0.38%	255
Jul 10, 2026	49.34	49.34	49.28	49.28	48.93	-0.13%	1,907
Jul 9, 2026	49.38	49.38	49.35	49.35	48.99	0.26%	212
Jul 8, 2026	49.24	49.24	49.22	49.22	48.87	-0.20%	182
Jul 7, 2026	49.32	49.32	49.32	49.32	48.96	-0.48%	149
Jul 6, 2026	49.54	49.56	49.54	49.56	49.20	0.02%	588
Jul 2, 2026	49.55	49.55	49.55	49.55	49.19	0.09%	37
Jul 1, 2026	49.52	49.52	49.50	49.50	49.15	-0.21%	2,769
Jun 30, 2026	49.71	49.71	49.61	49.61	49.25	-0.52%	430
Jun 29, 2026	49.87	49.87	49.87	49.87	49.51	0.04%	206
Jun 26, 2026	49.85	49.85	49.85	49.85	49.49	0.24%	73
Jun 25, 2026	49.78	49.78	49.73	49.73	49.37	0.07%	149
Jun 24, 2026	49.86	49.86	49.86	49.86	49.34	0.63%	5,354
Jun 23, 2026	49.54	49.54	49.54	49.54	49.03	0.12%	7