USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.02	52.23	51.02	51.84	51.84	0.93%	21,523
Dec 19, 2024	51.97	51.97	51.36	51.36	51.16	-0.39%	78,475
Dec 18, 2024	53.03	53.25	51.56	51.56	51.36	-2.86%	25,206
Dec 17, 2024	53.12	53.16	52.99	53.08	52.87	-0.41%	64,520
Dec 16, 2024	53.27	53.44	53.25	53.30	53.09	0.40%	21,406
Dec 13, 2024	53.33	53.35	53.02	53.09	52.88	-0.09%	12,457
Dec 12, 2024	53.31	53.36	53.14	53.14	52.93	-0.51%	29,093
Dec 11, 2024	53.47	53.50	53.41	53.41	53.20	0.87%	10,195
Dec 10, 2024	53.19	53.19	52.95	52.95	52.75	-0.33%	5,723
Dec 9, 2024	53.46	53.46	53.13	53.13	52.92	-0.68%	13,487
Dec 6, 2024	53.54	53.56	53.42	53.49	53.28	0.21%	4,196
Dec 5, 2024	53.45	53.49	53.33	53.38	53.17	-0.10%	206,869
Dec 4, 2024	53.30	53.44	53.25	53.44	53.23	0.68%	4,863
Dec 3, 2024	53.02	53.09	52.95	53.08	52.87	0.05%	3,354
Dec 2, 2024	53.03	53.08	52.97	53.05	52.84	0.22%	108,921
Nov 29, 2024	52.77	52.98	52.77	52.93	52.72	0.60%	18,708
Nov 27, 2024	52.77	52.77	52.54	52.62	52.41	-0.41%	1,512,286
Nov 26, 2024	52.60	52.83	52.60	52.83	52.63	0.34%	161,751
Nov 25, 2024	52.83	52.83	52.35	52.65	52.45	0.51%	13,728
Nov 22, 2024	52.20	52.39	52.20	52.38	52.18	0.42%	23,008
Nov 21, 2024	52.00	52.24	51.68	52.17	51.96	0.65%	63,050
Nov 20, 2024	51.56	51.83	51.48	51.83	51.63	0.03%	137,594
Nov 19, 2024	51.38	51.88	51.38	51.81	51.61	0.45%	30,061
Nov 18, 2024	51.40	51.68	51.38	51.58	51.38	0.41%	3,666
Nov 15, 2024	51.50	51.50	51.24	51.37	51.17	-1.28%	59,655
Nov 14, 2024	52.49	52.49	52.03	52.04	51.84	-0.71%	71,947
Nov 13, 2024	52.54	52.62	52.41	52.41	52.21	0.02%	129,329
Nov 12, 2024	52.43	52.52	52.31	52.40	52.20	-0.24%	63,642
Nov 11, 2024	52.66	52.66	52.48	52.53	52.32	0.13%	3,887
Nov 8, 2024	52.31	52.56	52.31	52.46	52.26	0.42%	12,529
Nov 7, 2024	52.11	52.33	52.11	52.24	52.04	0.71%	54,079
Nov 6, 2024	51.65	51.87	51.64	51.87	51.67	2.66%	27,885
Nov 5, 2024	50.38	50.53	50.38	50.53	50.33	1.21%	7,674
Nov 4, 2024	49.87	50.02	49.87	49.92	49.73	-0.35%	12,088
Nov 1, 2024	50.05	50.37	50.05	50.10	49.91	0.50%	29,912
Oct 31, 2024	50.51	50.51	49.85	49.85	49.66	-1.89%	579,021
Oct 30, 2024	50.96	51.08	50.79	50.81	50.61	-0.29%	10,539
Oct 29, 2024	50.93	51.06	50.93	50.96	50.76	0.17%	8,733
Oct 28, 2024	50.95	50.97	50.87	50.87	50.67	0.34%	14,088
Oct 25, 2024	51.06	51.06	50.70	50.70	50.50	-0.04%	46,417
Oct 24, 2024	50.72	50.79	50.69	50.72	50.52	0.21%	21,769
Oct 23, 2024	50.95	50.95	50.48	50.61	50.42	-0.99%	19,982
Oct 22, 2024	51.02	51.13	51.02	51.12	50.92	0.09%	43,425
Oct 21, 2024	51.10	51.12	50.98	51.07	50.87	-0.28%	16,058
Oct 18, 2024	51.14	51.26	51.14	51.22	51.02	0.38%	37,035
Oct 17, 2024	51.31	51.31	51.02	51.02	50.82	-	17,650
Oct 16, 2024	50.87	51.03	50.86	51.02	50.82	0.43%	5,571
Oct 15, 2024	51.21	51.21	50.74	50.80	50.60	-0.68%	83,657
Oct 14, 2024	50.97	51.21	50.97	51.15	50.95	0.72%	7,658
Oct 11, 2024	50.52	50.78	50.52	50.78	50.59	0.62%	3,033
Oct 10, 2024	50.35	50.49	50.35	50.47	50.27	-0.06%	9,946
Oct 9, 2024	50.21	50.53	50.21	50.50	50.30	0.60%	24,858
Oct 8, 2024	50.05	50.20	50.02	50.20	50.00	1.04%	4,712
Oct 7, 2024	50.04	50.06	49.67	49.68	49.49	-0.98%	14,257
Oct 4, 2024	50.07	50.17	49.84	50.17	49.98	0.87%	24,708
Oct 3, 2024	49.64	49.81	49.60	49.74	49.55	-0.14%	20,065
Oct 2, 2024	49.74	49.83	49.72	49.81	49.62	0.02%	10,595
Oct 1, 2024	49.77	49.89	49.61	49.80	49.61	-0.90%	2,903
Sep 30, 2024	49.96	50.26	49.77	50.26	50.06	0.37%	141,563
Sep 27, 2024	50.20	50.24	50.04	50.07	49.88	-0.18%	38,649
Sep 26, 2024	50.35	50.35	49.97	50.16	49.96	0.51%	4,801
Sep 25, 2024	50.06	50.07	49.85	49.90	49.71	-0.14%	25,047
Sep 24, 2024	49.94	49.99	49.91	49.97	49.78	0.17%	5,297
Sep 23, 2024	49.86	49.89	49.86	49.89	49.70	0.26%	7,196
Sep 20, 2024	49.78	49.83	49.62	49.76	49.57	-0.58%	20,388
Sep 19, 2024	50.08	50.18	49.90	50.05	49.68	1.80%	71,533
Sep 18, 2024	49.43	49.56	49.17	49.17	48.81	-0.26%	20,277
Sep 17, 2024	49.46	49.61	49.24	49.29	48.93	-0.02%	4,618
Sep 16, 2024	49.23	49.30	49.13	49.30	48.94	0.23%	6,255
Sep 13, 2024	49.23	49.30	49.15	49.19	48.83	0.57%	231,292
Sep 12, 2024	48.56	48.99	48.49	48.91	48.55	0.53%	110,578
Sep 11, 2024	47.29	48.65	47.29	48.65	48.29	1.27%	544,936
Sep 10, 2024	48.00	48.04	47.62	48.04	47.69	0.51%	33,520
Sep 9, 2024	47.74	47.95	47.71	47.80	47.45	1.15%	75,401
Sep 6, 2024	47.45	47.45	47.25	47.26	46.91	-1.66%	33,893
Sep 5, 2024	48.28	48.44	47.96	48.06	47.70	-0.38%	21,671
Sep 4, 2024	48.38	48.38	48.12	48.24	47.89	-0.04%	12,569
Sep 3, 2024	48.71	48.72	48.26	48.26	47.91	-2.29%	15,502
Aug 30, 2024	48.94	49.39	48.94	49.39	49.03	1.04%	36,951
Aug 29, 2024	49.02	49.34	48.88	48.88	48.52	0.08%	10,631
Aug 28, 2024	49.09	49.13	48.61	48.84	48.48	-0.64%	20,317
Aug 27, 2024	48.94	49.19	48.94	49.15	48.80	0.13%	5,520
Aug 26, 2024	49.29	49.32	48.97	49.09	48.73	-0.32%	92,116
Aug 23, 2024	49.27	49.27	48.95	49.25	48.89	1.19%	7,599
Aug 22, 2024	49.21	49.21	48.64	48.67	48.31	-0.94%	13,307
Aug 21, 2024	49.04	49.13	48.92	49.13	48.77	0.45%	25,068
Aug 20, 2024	48.90	49.00	48.82	48.91	48.55	-0.18%	40,950
Aug 19, 2024	48.54	49.00	48.54	49.00	48.64	1.00%	7,034
Aug 16, 2024	48.32	48.59	48.30	48.51	48.16	0.28%	7,710
Aug 15, 2024	48.15	48.45	48.15	48.38	48.03	1.53%	23,075
Aug 14, 2024	47.45	47.68	47.41	47.65	47.30	0.47%	48,852
Aug 13, 2024	47.03	47.43	47.03	47.43	47.08	1.76%	24,479
Aug 12, 2024	46.79	46.83	46.52	46.61	46.27	-0.20%	23,847
Aug 9, 2024	46.46	46.73	46.39	46.70	46.36	0.56%	12,406
Aug 8, 2024	45.90	46.49	45.90	46.44	46.10	2.38%	9,814
Aug 7, 2024	46.36	46.46	45.36	45.36	45.03	-0.74%	46,645
Aug 6, 2024	45.85	46.19	45.70	45.70	45.37	1.06%	17,397
Aug 5, 2024	45.34	45.53	45.08	45.22	44.89	-3.07%	50,166
Aug 2, 2024	46.84	46.84	46.31	46.65	46.31	-1.77%	23,010
Aug 1, 2024	48.54	48.55	47.23	47.49	47.14	-1.51%	77,551