USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	42.80	42.80	42.80	42.80	42.80	0.71%	3
Dec 23, 2025	42.50	42.50	42.50	42.50	42.50	0.13%	8
Dec 22, 2025	42.44	42.44	42.44	42.44	42.44	1.30%	107
Dec 19, 2025	41.90	41.90	41.90	41.90	41.90	0.14%	11
Dec 18, 2025	41.84	41.84	41.84	41.84	41.84	0.17%	198
Dec 17, 2025	41.77	41.77	41.77	41.77	41.77	0.30%	221
Dec 16, 2025	41.64	41.64	41.64	41.64	41.64	-1.32%	170
Dec 15, 2025	42.20	42.20	42.20	42.20	42.20	0.46%	65
Dec 12, 2025	42.01	42.01	42.01	42.01	42.01	0.01%	102
Dec 11, 2025	42.01	42.01	42.01	42.01	42.01	1.63%	-
Dec 10, 2025	41.33	41.33	41.33	41.33	41.33	0.29%	-
Dec 9, 2025	41.21	41.21	41.21	41.21	41.21	-0.38%	-
Dec 8, 2025	41.37	41.37	41.37	41.37	41.37	-1.41%	-
Dec 5, 2025	41.96	41.96	41.96	41.96	41.96	-0.08%	1
Dec 4, 2025	41.99	41.99	41.99	41.99	41.99	-0.19%	-
Dec 3, 2025	42.07	42.07	42.07	42.07	42.07	0.54%	11
Dec 2, 2025	41.85	41.85	41.85	41.85	41.85	-0.27%	-
Dec 1, 2025	41.96	41.96	41.96	41.96	41.96	-1.92%	21
Nov 28, 2025	42.78	42.78	42.78	42.78	42.78	0.63%	51
Nov 26, 2025	42.51	42.51	42.51	42.51	42.51	0.76%	11
Nov 25, 2025	42.20	42.20	42.20	42.20	42.19	2.17%	4
Nov 24, 2025	41.30	41.30	41.30	41.30	41.30	-0.07%	-
Nov 21, 2025	41.33	41.33	41.33	41.33	41.32	2.18%	1
Nov 20, 2025	40.45	40.45	40.45	40.45	40.45	-1.16%	-
Nov 19, 2025	40.92	40.92	40.92	40.92	40.92	-1.09%	-
Nov 18, 2025	41.37	41.37	41.37	41.37	41.37	0.04%	-
Nov 17, 2025	41.35	41.35	41.35	41.35	41.35	-1.12%	-
Nov 14, 2025	41.82	41.82	41.82	41.82	41.82	0.19%	-
Nov 13, 2025	41.74	41.74	41.74	41.74	41.74	-0.98%	-
Nov 12, 2025	42.15	42.15	42.15	42.15	42.15	0.58%	-
Nov 11, 2025	41.91	41.91	41.91	41.91	41.91	1.85%	-
Nov 10, 2025	41.15	41.15	41.15	41.15	41.15	1.03%	-
Nov 7, 2025	40.72	40.72	40.72	40.72	40.72	1.25%	-
Nov 6, 2025	40.22	40.22	40.22	40.22	40.22	-1.34%	2
Nov 5, 2025	40.77	40.77	40.77	40.77	40.77	0.32%	-
Nov 4, 2025	40.64	40.64	40.64	40.64	40.64	0.11%	-
Nov 3, 2025	40.59	40.59	40.59	40.59	40.59	-1.14%	-
Oct 31, 2025	41.06	41.06	41.06	41.06	41.06	0.10%	1
Oct 30, 2025	41.02	41.02	41.02	41.02	41.02	0.36%	2
Oct 29, 2025	40.87	40.87	40.87	40.87	40.87	-2.74%	-
Oct 28, 2025	42.02	42.02	42.02	42.02	42.02	-1.37%	2
Oct 27, 2025	42.61	42.61	42.61	42.61	42.61	0.78%	9
Oct 24, 2025	42.28	42.28	42.28	42.28	42.28	0.14%	15
Oct 23, 2025	42.20	42.22	42.20	42.22	42.22	-0.56%	316
Oct 22, 2025	42.51	42.51	42.45	42.45	42.45	-0.25%	291
Oct 21, 2025	42.53	42.56	42.53	42.56	42.56	0.33%	311
Oct 20, 2025	42.47	42.47	42.42	42.42	42.42	1.22%	294
Oct 17, 2025	41.90	41.90	41.90	41.90	41.90	1.61%	-
Oct 16, 2025	41.24	41.24	41.24	41.24	41.24	-1.92%	135
Oct 15, 2025	42.05	42.05	42.05	42.05	42.05	-1.05%	17