USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	52.60	52.70	52.60	52.60	-	0.95%	1,178
Jun 5, 2025	52.39	52.62	52.11	52.11	52.11	-0.56%	115,089
Jun 4, 2025	52.45	52.53	52.40	52.40	52.40	0.02%	276,352
Jun 3, 2025	51.99	52.44	51.99	52.39	52.39	0.69%	3,597
Jun 2, 2025	51.66	52.03	51.54	52.03	52.03	0.56%	29,402
May 30, 2025	51.76	51.88	51.24	51.74	51.74	-0.21%	171,259
May 29, 2025	52.07	52.07	51.58	51.85	51.85	0.45%	5,304
May 28, 2025	51.88	51.99	51.62	51.62	51.62	-0.48%	22,851
May 27, 2025	51.44	51.87	51.44	51.87	51.87	1.98%	5,451
May 23, 2025	50.74	51.07	50.70	50.86	50.86	-0.60%	7,688
May 22, 2025	51.35	51.47	51.17	51.17	51.17	-0.08%	5,754
May 21, 2025	51.76	52.00	51.14	51.21	51.21	-1.61%	17,943
May 20, 2025	52.10	52.11	51.77	52.05	52.05	-0.35%	31,575
May 19, 2025	51.70	52.23	51.70	52.23	52.23	0.10%	9,945
May 16, 2025	51.84	52.18	51.81	52.18	52.18	0.74%	10,032
May 15, 2025	51.58	51.89	51.58	51.80	51.80	0.34%	26,449
May 14, 2025	51.59	51.69	51.46	51.63	51.63	0.13%	6,739
May 13, 2025	51.34	51.72	51.34	51.56	51.56	0.84%	8,127
May 12, 2025	50.96	51.33	50.70	51.13	51.13	3.20%	27,995
May 9, 2025	49.80	49.81	49.45	49.55	49.55	0.07%	11,158
May 8, 2025	49.66	49.98	49.51	49.51	49.51	0.73%	3,592
May 7, 2025	49.17	49.22	48.85	49.15	49.15	0.07%	50,797
May 6, 2025	49.06	49.23	49.06	49.12	49.12	-0.66%	6,944
May 5, 2025	49.42	49.73	49.34	49.44	49.44	-0.50%	5,320
May 2, 2025	49.74	49.84	49.69	49.69	49.69	1.16%	8,693
May 1, 2025	49.12	49.37	49.10	49.12	49.12	0.99%	21,432
Apr 30, 2025	47.86	48.76	47.84	48.64	48.64	0.08%	3,456,207
Apr 29, 2025	48.20	48.74	48.20	48.60	48.60	0.40%	14,435
Apr 28, 2025	48.34	48.41	47.93	48.41	48.41	0.18%	9,463
Apr 25, 2025	47.91	48.36	47.66	48.32	48.32	0.71%	17,080
Apr 24, 2025	47.20	47.98	47.20	47.98	47.98	2.02%	14,116
Apr 23, 2025	47.42	47.73	46.92	47.03	47.03	1.75%	12,862
Apr 22, 2025	45.56	46.43	45.56	46.22	46.22	2.53%	162,139
Apr 21, 2025	45.70	45.70	44.59	45.08	45.08	-2.29%	39,961
Apr 17, 2025	46.21	46.52	46.12	46.14	46.14	0.18%	118,804
Apr 16, 2025	46.54	46.80	45.67	46.05	46.05	-2.28%	26,560
Apr 15, 2025	47.31	47.43	47.07	47.13	47.13	-0.18%	11,508
Apr 14, 2025	47.33	47.53	46.81	47.21	47.21	0.90%	20,779
Apr 11, 2025	45.70	46.87	45.70	46.79	46.79	1.54%	58,446
Apr 10, 2025	46.46	46.65	45.09	46.08	46.08	-3.44%	157,816
Apr 9, 2025	43.11	47.72	43.11	47.72	47.72	10.06%	4,211,771
Apr 8, 2025	45.79	45.96	43.08	43.36	43.36	-1.78%	34,187
Apr 7, 2025	42.71	45.54	42.40	44.14	44.14	-0.32%	22,278
Apr 4, 2025	45.70	45.70	44.28	44.28	44.28	-5.82%	34,477
Apr 3, 2025	47.88	47.88	47.02	47.02	47.02	-5.09%	22,554
Apr 2, 2025	48.94	49.54	48.94	49.54	49.54	0.83%	12,912
Apr 1, 2025	49.19	49.28	48.74	49.13	49.13	0.31%	12,151
Mar 31, 2025	48.00	48.99	48.00	48.98	48.98	0.65%	918,590
Mar 28, 2025	49.42	49.42	48.67	48.67	48.67	-2.16%	3,896
Mar 27, 2025	49.77	49.92	49.65	49.74	49.74	-0.32%	27,975