USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	59.50	59.83	59.50	59.72	59.72	0.71%	56,267
Nov 25, 2025	58.56	59.30	58.56	59.30	59.30	0.92%	155,527
Nov 24, 2025	58.26	58.80	58.13	58.76	58.76	1.68%	22,497
Nov 21, 2025	57.41	58.30	57.16	57.79	57.79	0.87%	28,049
Nov 20, 2025	59.18	59.24	57.27	57.29	57.29	-1.58%	57,859
Nov 19, 2025	58.09	58.54	57.90	58.21	58.21	0.34%	22,005
Nov 18, 2025	58.21	58.24	57.73	58.01	58.01	-0.75%	79,684
Nov 17, 2025	58.79	59.09	58.24	58.45	58.45	-0.93%	25,208
Nov 14, 2025	58.92	59.30	58.50	59.00	59.00	-0.03%	30,608
Nov 13, 2025	59.85	59.85	58.92	59.02	59.02	-1.63%	26,693
Nov 12, 2025	60.10	60.10	59.90	60.00	60.00	-	14,474
Nov 11, 2025	60.00	60.05	59.66	60.00	60.00	0.20%	20,640
Nov 10, 2025	59.06	59.89	59.06	59.88	59.88	1.53%	23,702
Nov 7, 2025	58.40	58.98	58.17	58.98	58.98	0.16%	27,412
Nov 6, 2025	59.70	59.70	58.88	58.89	58.89	-1.17%	34,591
Nov 5, 2025	59.49	59.85	59.38	59.58	59.58	0.39%	18,943
Nov 4, 2025	59.31	59.72	59.26	59.35	59.35	-1.12%	37,381
Nov 3, 2025	60.18	60.27	59.82	60.02	60.02	0.03%	20,398
Oct 31, 2025	60.18	60.20	59.68	60.01	60.01	0.21%	415,164
Oct 30, 2025	60.45	60.45	59.84	59.88	59.88	-0.76%	137,671
Oct 29, 2025	60.55	60.56	60.18	60.34	60.34	-0.10%	56,315
Oct 28, 2025	60.15	60.50	60.15	60.40	60.40	0.23%	55,018
Oct 27, 2025	60.17	60.26	59.99	60.26	60.26	1.33%	27,534
Oct 24, 2025	59.51	59.65	59.47	59.47	59.47	0.68%	26,145
Oct 23, 2025	58.88	59.09	58.79	59.07	59.07	0.72%	16,926
Oct 22, 2025	59.13	59.13	58.29	58.65	58.65	-0.64%	27,365
Oct 21, 2025	59.16	59.18	58.93	59.03	59.03	-0.01%	25,266
Oct 20, 2025	58.74	59.07	58.72	59.03	59.03	0.96%	27,761
Oct 17, 2025	58.01	58.47	57.92	58.47	58.47	0.72%	19,701
Oct 16, 2025	58.59	58.71	57.84	58.05	58.05	-0.56%	56,960
Oct 15, 2025	58.65	58.92	58.00	58.38	58.38	0.32%	23,137
Oct 14, 2025	57.85	58.60	57.85	58.19	58.19	-0.22%	27,761
Oct 13, 2025	58.04	58.48	58.01	58.32	58.32	1.66%	16,599
Oct 10, 2025	59.17	59.17	57.37	57.37	57.37	-2.70%	25,510
Oct 9, 2025	59.17	59.17	58.83	58.96	58.96	-0.32%	20,245
Oct 8, 2025	58.87	59.16	58.87	59.15	59.15	0.60%	20,289
Oct 7, 2025	59.15	59.15	58.66	58.80	58.80	-0.36%	8,107
Oct 6, 2025	58.98	59.09	58.98	59.01	59.01	0.33%	16,200
Oct 3, 2025	59.00	59.11	58.81	58.81	58.81	-0.06%	12,883
Oct 2, 2025	58.84	58.88	58.67	58.85	58.85	0.13%	40,230
Oct 1, 2025	58.46	58.82	58.44	58.78	58.78	0.33%	19,229
Sep 30, 2025	58.30	58.58	58.22	58.58	58.58	0.38%	1,331,914
Sep 29, 2025	58.44	58.48	58.25	58.36	58.36	0.28%	26,923
Sep 26, 2025	57.95	58.35	57.90	58.20	58.20	0.59%	24,273
Sep 25, 2025	57.82	57.96	57.67	57.85	57.85	-0.32%	13,280
Sep 24, 2025	58.28	58.28	58.03	58.04	58.04	-0.50%	19,745
Sep 23, 2025	58.69	58.70	58.23	58.33	58.33	-0.59%	884,611
Sep 22, 2025	58.50	58.70	58.50	58.68	58.68	0.58%	20,096
Sep 19, 2025	58.13	58.38	58.03	58.34	58.34	0.17%	34,331
Sep 18, 2025	58.21	58.37	58.15	58.24	58.07	0.51%	23,557