USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	60.44	60.48	60.19	60.47	-	0.83%	26,641
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%	36,447
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
Jan 7, 2026	60.77	60.86	60.50	60.50	60.50	-0.31%	200,644
Jan 6, 2026	60.45	60.70	60.45	60.69	60.69	0.58%	16,168
Jan 5, 2026	60.38	60.46	60.28	60.34	60.34	0.68%	22,171
Jan 2, 2026	60.19	60.19	59.73	59.93	59.93	0.25%	28,523
Dec 31, 2025	60.21	60.21	59.76	59.78	59.78	-0.80%	27,878
Dec 30, 2025	60.31	60.37	60.25	60.26	60.26	-0.12%	116,920
Dec 29, 2025	61.19	61.19	60.21	60.33	60.33	-0.29%	77,580
Dec 26, 2025	60.75	60.75	60.47	60.51	60.51	-0.10%	16,949
Dec 24, 2025	60.39	60.57	60.39	60.57	60.57	0.33%	16,814
Dec 23, 2025	60.08	60.37	60.07	60.37	60.37	0.43%	30,697
Dec 22, 2025	59.91	60.12	59.91	60.11	60.11	0.75%	32,992
Dec 19, 2025	59.72	59.87	59.55	59.66	59.66	0.10%	41,912
Dec 18, 2025	59.58	59.74	59.31	59.60	59.39	1.09%	18,062
Dec 17, 2025	59.61	59.61	58.89	58.96	58.75	-1.12%	24,079
Dec 16, 2025	59.58	59.73	59.27	59.63	59.42	-0.22%	36,143
Dec 15, 2025	60.16	60.16	59.69	59.76	59.55	-0.18%	19,824
Dec 12, 2025	60.06	60.09	59.70	59.87	59.66	-1.06%	27,585
Dec 11, 2025	60.15	60.52	59.91	60.51	60.30	0.29%	32,892
Dec 10, 2025	59.98	60.51	59.97	60.34	60.12	0.58%	20,021
Dec 9, 2025	60.10	60.18	59.95	59.99	59.78	-0.10%	23,533
Dec 8, 2025	60.21	60.21	59.92	60.05	59.84	-0.35%	14,949
Dec 5, 2025	60.29	60.32	60.14	60.26	60.05	0.22%	18,316
Dec 4, 2025	60.30	60.30	59.98	60.13	59.92	0.10%	32,361
Dec 3, 2025	59.78	60.15	59.77	60.07	59.86	0.30%	6,547
Dec 2, 2025	59.91	59.97	59.83	59.89	59.68	0.28%	18,010
Dec 1, 2025	60.06	60.06	59.66	59.72	59.51	-0.52%	26,055
Nov 28, 2025	59.80	60.03	59.80	60.03	59.82	0.52%	21,804
Nov 26, 2025	59.50	59.83	59.50	59.72	59.51	0.71%	56,267
Nov 25, 2025	58.56	59.30	58.56	59.30	59.09	0.92%	155,527
Nov 24, 2025	58.26	58.80	58.13	58.76	58.56	1.68%	22,497
Nov 21, 2025	57.41	58.30	57.16	57.79	57.59	0.87%	28,049
Nov 20, 2025	59.18	59.24	57.27	57.29	57.09	-1.58%	57,859
Nov 19, 2025	58.09	58.54	57.90	58.21	58.01	0.34%	22,005
Nov 18, 2025	58.21	58.24	57.73	58.01	57.81	-0.75%	79,684
Nov 17, 2025	58.79	59.09	58.24	58.45	58.25	-0.93%	25,208
Nov 14, 2025	58.92	59.30	58.50	59.00	58.79	-0.03%	30,608
Nov 13, 2025	59.85	59.85	58.92	59.02	58.81	-1.63%	26,693
Nov 12, 2025	60.10	60.10	59.90	60.00	59.79	-	14,474
Nov 11, 2025	60.00	60.05	59.66	60.00	59.79	0.20%	20,640
Nov 10, 2025	59.06	59.89	59.06	59.88	59.67	1.53%	23,702