USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	57.19	57.62	56.40	56.71	56.71	-1.72%	34,199
Mar 19, 2026	57.46	57.87	57.37	57.70	57.70	-0.22%	38,164
Mar 18, 2026	58.37	58.55	57.80	57.83	57.83	-1.38%	73,224
Mar 17, 2026	58.39	58.84	58.39	58.64	58.64	0.24%	268,288
Mar 16, 2026	58.48	58.74	58.32	58.50	58.50	1.07%	95,714
Mar 13, 2026	58.62	58.72	57.82	57.88	57.88	-0.65%	1,900,443
Mar 12, 2026	58.65	58.65	58.24	58.26	58.26	-1.44%	24,655
Mar 11, 2026	59.24	59.30	58.91	59.11	59.11	-0.14%	23,103
Mar 10, 2026	59.14	59.67	59.14	59.19	59.19	-0.19%	29,588
Mar 9, 2026	58.16	59.37	57.98	59.30	59.30	0.84%	44,536
Mar 6, 2026	58.94	59.08	58.56	58.81	58.81	-1.26%	56,520
Mar 5, 2026	59.42	59.90	59.09	59.56	59.56	-0.58%	25,996
Mar 4, 2026	59.52	59.99	59.52	59.90	59.90	0.79%	40,016
Mar 3, 2026	58.98	59.55	58.59	59.43	59.43	-0.95%	29,059
Mar 2, 2026	59.27	60.14	59.27	60.00	60.00	0.86%	43,465
Feb 27, 2026	59.70	60.06	59.49	59.49	59.49	-1.13%	510,916
Feb 26, 2026	60.49	60.49	59.83	60.17	60.17	-0.64%	137,013
Feb 25, 2026	60.29	60.58	60.29	60.56	60.56	0.85%	19,229
Feb 24, 2026	59.54	60.07	59.54	60.05	60.05	0.82%	21,596
Feb 23, 2026	59.80	59.80	59.41	59.56	59.56	-1.07%	27,018
Feb 20, 2026	60.13	60.23	59.87	60.21	60.21	0.70%	29,488
Feb 19, 2026	59.68	59.92	59.60	59.79	59.79	-0.30%	45,044
Feb 18, 2026	59.94	60.24	59.88	59.97	59.97	0.52%	37,767
Feb 17, 2026	59.53	59.83	59.05	59.66	59.66	0.22%	30,333
Feb 13, 2026	59.45	59.94	59.45	59.53	59.53	-0.02%	23,783
Feb 12, 2026	60.38	60.67	59.50	59.54	59.54	-1.59%	56,675
Feb 11, 2026	60.83	60.83	60.39	60.50	60.50	0.02%	28,761
Feb 10, 2026	60.60	60.91	60.49	60.49	60.49	-0.38%	34,686
Feb 9, 2026	60.19	60.82	60.19	60.72	60.72	0.49%	39,398
Feb 6, 2026	59.94	60.46	59.78	60.43	60.43	2.07%	60,493
Feb 5, 2026	59.46	59.70	59.08	59.20	59.20	-1.32%	57,186
Feb 4, 2026	60.35	60.35	59.76	59.99	59.99	-0.56%	24,584
Feb 3, 2026	60.86	60.91	59.93	60.33	60.33	-0.87%	35,208
Feb 2, 2026	60.55	60.94	60.55	60.86	60.86	0.48%	47,257
Jan 30, 2026	60.55	60.73	60.22	60.57	60.57	-0.49%	208,088
Jan 29, 2026	61.04	61.04	60.05	60.87	60.87	-0.02%	37,193
Jan 28, 2026	61.17	61.17	60.85	60.88	60.88	-0.13%	21,194
Jan 27, 2026	60.76	61.02	60.75	60.96	60.96	0.47%	36,330
Jan 26, 2026	60.50	60.81	60.50	60.68	60.68	0.52%	40,169
Jan 23, 2026	60.27	60.52	60.22	60.36	60.36	0.02%	32,804
Jan 22, 2026	60.44	60.49	60.19	60.35	60.35	0.63%	41,917
Jan 21, 2026	59.71	60.31	59.49	59.97	59.97	1.04%	50,562
Jan 20, 2026	60.00	60.00	59.29	59.35	59.35	-2.10%	22,795
Jan 16, 2026	60.90	60.90	60.49	60.62	60.62	-0.02%	54,746
Jan 15, 2026	61.01	61.01	60.58	60.63	60.63	0.29%	33,555
Jan 14, 2026	60.69	60.69	60.12	60.46	60.46	-0.60%	36,448
Jan 13, 2026	60.99	61.02	60.62	60.82	60.82	-0.15%	40,959
Jan 12, 2026	60.54	60.98	60.54	60.91	60.91	0.10%	12,444
Jan 9, 2026	60.62	60.93	60.57	60.85	60.85	0.60%	12,761
Jan 8, 2026	60.39	60.49	60.29	60.49	60.49	-0.02%	15,317