USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.99	38.99	38.99	38.99	38.99	1.50%	100
Dec 19, 2024	38.42	38.42	38.42	38.42	38.42	-0.19%	125
Dec 18, 2024	38.49	38.49	38.49	38.49	38.49	-3.92%	30
Dec 17, 2024	40.06	40.06	40.06	40.06	40.06	-0.68%	19
Dec 16, 2024	40.34	40.34	40.34	40.34	40.34	-1.06%	19
Dec 13, 2024	40.77	40.77	40.77	40.77	40.77	-0.67%	26
Dec 12, 2024	41.05	41.05	41.05	41.05	41.05	-0.31%	2
Dec 11, 2024	41.17	41.17	41.17	41.17	41.17	-0.64%	65
Dec 10, 2024	41.44	41.44	41.44	41.44	41.44	-0.74%	25
Dec 9, 2024	41.96	41.96	41.60	41.75	41.75	-1.69%	757
Dec 6, 2024	42.67	42.67	42.47	42.47	42.47	-0.73%	837
Dec 5, 2024	42.78	42.78	42.78	42.78	42.78	-0.36%	23
Dec 4, 2024	47.66	47.66	42.93	42.93	42.93	0.34%	2,161
Dec 3, 2024	42.79	42.79	42.79	42.79	42.79	-0.85%	25
Dec 2, 2024	43.15	43.15	43.15	43.15	43.15	-0.84%	6
Nov 29, 2024	43.52	43.52	43.52	43.52	43.52	0.21%	49
Nov 27, 2024	43.43	43.43	43.43	43.43	43.43	-0.02%	16
Nov 26, 2024	43.43	43.43	43.43	43.43	43.43	0.92%	16
Nov 25, 2024	43.04	43.04	43.04	43.04	43.04	0.69%	16
Nov 22, 2024	42.75	42.75	42.75	42.75	42.75	1.30%	40
Nov 21, 2024	42.20	42.20	42.20	42.20	42.20	2.23%	1
Nov 20, 2024	41.28	41.28	41.28	41.28	41.28	1.33%	1
Nov 19, 2024	40.74	40.74	40.74	40.74	40.74	-0.19%	1
Nov 18, 2024	40.81	40.81	40.81	40.81	40.81	0.25%	42
Nov 15, 2024	40.71	40.71	40.71	40.71	40.71	-2.01%	12
Nov 14, 2024	41.55	41.55	41.55	41.55	41.55	-2.13%	-
Nov 13, 2024	42.45	42.45	42.45	42.45	42.45	0.01%	-
Nov 12, 2024	42.45	42.45	42.45	42.45	42.45	-0.49%	25
Nov 11, 2024	42.66	42.66	42.66	42.66	42.66	1.33%	-
Nov 8, 2024	42.10	42.10	42.10	42.10	42.10	-	-
Nov 7, 2024	42.10	42.10	42.10	42.10	42.10	0.56%	45
Nov 6, 2024	41.86	41.86	41.86	41.86	41.86	3.89%	45
Nov 5, 2024	40.29	40.29	40.29	40.29	40.29	1.85%	13
Nov 4, 2024	39.56	39.56	39.56	39.56	39.56	-0.19%	43
Nov 1, 2024	39.64	39.64	39.64	39.64	39.64	-0.18%	287
Oct 31, 2024	42.47	42.47	39.71	39.71	39.71	-1.30%	287
Oct 30, 2024	40.23	40.23	40.23	40.23	40.23	-0.76%	63
Oct 29, 2024	40.54	40.54	40.54	40.54	40.54	-0.16%	63
Oct 28, 2024	40.61	40.61	40.61	40.61	40.61	0.13%	-
Oct 25, 2024	40.56	40.56	40.56	40.56	40.56	-1.38%	2
Oct 24, 2024	41.12	41.12	41.12	41.12	41.12	-0.65%	5
Oct 23, 2024	41.39	41.39	41.39	41.39	41.39	-0.51%	9
Oct 22, 2024	41.61	41.61	41.61	41.61	41.61	-0.41%	5
Oct 21, 2024	41.78	41.78	41.78	41.78	41.78	-1.18%	22
Oct 18, 2024	42.28	42.28	42.28	42.28	42.28	0.13%	5
Oct 17, 2024	42.22	42.22	42.22	42.22	42.22	0.18%	4
Oct 16, 2024	42.15	42.15	42.15	42.15	42.15	1.05%	4
Oct 15, 2024	42.73	42.73	41.71	41.71	41.71	-0.83%	239
Oct 14, 2024	42.06	42.06	42.06	42.06	42.06	1.29%	6
Oct 11, 2024	41.53	41.53	41.53	41.53	41.53	1.34%	18
Oct 10, 2024	41.00	41.00	40.97	40.97	40.97	-0.70%	403
Oct 9, 2024	41.26	41.26	41.26	41.26	41.26	1.61%	29
Oct 8, 2024	40.27	40.61	40.27	40.61	40.61	1.72%	104
Oct 7, 2024	39.89	40.00	39.89	39.92	39.92	-2.11%	726
Oct 4, 2024	40.77	40.78	40.75	40.78	40.78	0.82%	689
Oct 3, 2024	41.45	41.45	40.42	40.45	40.45	-0.67%	205
Oct 2, 2024	40.67	40.73	40.67	40.73	40.73	-0.24%	137
Oct 1, 2024	41.71	41.71	40.82	40.82	40.82	-0.37%	238
Sep 30, 2024	40.98	40.98	40.98	40.98	40.98	0.37%	211
Sep 27, 2024	40.82	40.82	40.82	40.82	40.82	0.24%	3
Sep 26, 2024	40.73	40.73	40.73	40.73	40.73	0.56%	3
Sep 25, 2024	40.50	40.50	40.50	40.50	40.50	-0.64%	57
Sep 24, 2024	40.76	40.76	40.76	40.76	40.76	-0.51%	2
Sep 23, 2024	40.97	40.97	40.97	40.97	40.97	0.66%	34
Sep 20, 2024	40.70	40.70	40.70	40.70	40.70	0.05%	84
Sep 19, 2024	40.68	40.68	40.68	40.68	40.68	0.71%	84
Sep 18, 2024	40.39	40.39	40.39	40.39	40.39	-0.77%	3
Sep 17, 2024	40.70	40.70	40.70	40.70	40.70	-1.14%	30
Sep 16, 2024	41.17	41.17	41.17	41.17	41.17	0.98%	73
Sep 13, 2024	40.77	40.77	40.77	40.77	40.77	1.25%	3
Sep 12, 2024	40.35	40.35	40.27	40.27	40.27	1.02%	113
Sep 11, 2024	45.94	45.94	39.32	39.86	39.86	-0.36%	581
Sep 10, 2024	40.01	40.01	40.01	40.01	40.01	0.54%	21
Sep 9, 2024	39.79	39.79	39.79	39.79	39.79	1.63%	13
Sep 6, 2024	39.15	39.15	39.15	39.15	39.15	-1.78%	93
Sep 5, 2024	39.86	39.86	39.86	39.86	39.86	-1.59%	31
Sep 4, 2024	40.50	40.50	40.50	40.50	40.50	0.41%	177
Sep 3, 2024	40.34	40.34	40.34	40.34	40.34	-1.31%	99
Aug 30, 2024	40.87	40.87	40.87	40.87	40.87	1.42%	12
Aug 29, 2024	40.30	40.30	40.30	40.30	40.30	0.29%	51
Aug 28, 2024	40.18	40.18	40.18	40.18	40.18	-0.01%	53
Aug 27, 2024	40.15	40.18	40.15	40.18	40.18	0.51%	109
Aug 26, 2024	41.53	41.53	39.98	39.98	39.98	-0.09%	113
Aug 23, 2024	40.01	40.01	40.01	40.01	40.01	1.23%	151
Aug 22, 2024	39.83	39.83	39.53	39.53	39.53	-0.64%	451
Aug 21, 2024	39.78	39.78	39.78	39.78	39.78	0.96%	155
Aug 20, 2024	39.40	39.40	39.40	39.40	39.40	0.24%	43
Aug 19, 2024	39.31	39.31	39.31	39.31	39.31	1.06%	26
Aug 16, 2024	38.89	38.89	38.89	38.89	38.89	0.67%	32
Aug 15, 2024	38.64	38.64	38.64	38.64	38.64	1.11%	135
Aug 14, 2024	38.21	38.21	38.21	38.21	38.21	1.49%	40
Aug 13, 2024	37.65	37.65	37.65	37.65	37.65	1.66%	25
Aug 12, 2024	37.47	37.47	37.04	37.04	37.04	-0.56%	101
Aug 9, 2024	37.24	37.24	37.24	37.24	37.24	0.72%	18
Aug 8, 2024	36.98	36.98	36.98	36.98	36.98	2.35%	6
Aug 7, 2024	36.13	36.13	36.13	36.13	36.13	-0.41%	3
Aug 6, 2024	36.28	36.28	36.28	36.28	36.28	1.56%	30
Aug 5, 2024	35.72	35.72	35.72	35.72	35.72	-4.35%	30
Aug 2, 2024	37.34	37.34	37.34	37.34	37.34	-0.29%	110
Aug 1, 2024	37.45	37.45	37.45	37.45	37.45	-0.13%	34