USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	60.31	60.37	60.25	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
Nov 7, 2025	58.40	58.98	58.17	58.98	58.77	0.16%	27,412
Nov 6, 2025	59.70	59.70	58.88	58.89	58.68	-1.17%	34,591
Nov 5, 2025	59.49	59.85	59.38	59.58	59.37	0.39%	18,943
Nov 4, 2025	59.31	59.72	59.26	59.35	59.14	-1.12%	37,381
Nov 3, 2025	60.18	60.27	59.82	60.02	59.81	0.03%	20,398
Oct 31, 2025	60.18	60.20	59.68	60.01	59.80	0.21%	415,164
Oct 30, 2025	60.45	60.45	59.84	59.88	59.67	-0.76%	137,671
Oct 29, 2025	60.55	60.56	60.18	60.34	60.13	-0.10%	56,315
Oct 28, 2025	60.15	60.50	60.15	60.40	60.19	0.23%	55,018
Oct 27, 2025	60.17	60.26	59.99	60.26	60.05	1.33%	27,534
Oct 24, 2025	59.51	59.65	59.47	59.47	59.26	0.68%	26,145
Oct 23, 2025	58.88	59.09	58.79	59.07	58.86	0.72%	16,926
Oct 22, 2025	59.13	59.13	58.29	58.65	58.45	-0.64%	27,365
Oct 21, 2025	59.16	59.18	58.93	59.03	58.82	-0.01%	25,266
Oct 20, 2025	58.74	59.07	58.72	59.03	58.82	0.96%	27,761