USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	62.09	62.20	61.90	62.17	62.17	-0.01%	281,777
Apr 28, 2026	62.37	62.37	61.98	62.17	62.17	-0.50%	21,802
Apr 27, 2026	62.40	62.52	62.26	62.48	62.48	0.12%	31,217
Apr 24, 2026	62.38	62.43	61.96	62.41	62.40	0.70%	30,129
Apr 23, 2026	61.88	62.29	61.41	61.97	61.97	-0.37%	40,422
Apr 22, 2026	61.94	62.20	61.94	62.20	62.20	1.10%	47,932
Apr 21, 2026	61.98	62.16	61.47	61.52	61.52	-0.62%	59,705
Apr 20, 2026	62.03	62.03	61.70	61.90	61.90	-0.25%	91,989
Apr 17, 2026	61.75	62.21	61.72	62.06	62.06	1.22%	58,321
Apr 16, 2026	61.22	61.39	61.07	61.31	61.31	0.21%	24,146
Apr 15, 2026	60.82	61.18	60.70	61.18	61.18	0.86%	27,325
Apr 14, 2026	60.27	60.66	60.21	60.66	60.66	1.30%	49,572
Apr 13, 2026	59.32	59.93	59.32	59.88	59.88	0.96%	28,209
Apr 10, 2026	59.41	59.51	59.24	59.31	59.31	-0.12%	40,357
Apr 9, 2026	58.95	59.44	58.84	59.38	59.38	0.64%	34,315
Apr 8, 2026	58.76	59.07	58.73	59.01	59.01	2.47%	47,892
Apr 7, 2026	57.62	57.62	57.01	57.59	57.59	0.12%	40,233
Apr 6, 2026	57.15	57.52	57.15	57.51	57.51	0.44%	28,271
Apr 2, 2026	56.57	57.38	56.57	57.26	57.26	-	45,001
Apr 1, 2026	57.04	57.56	57.04	57.26	57.26	0.69%	36,588
Mar 31, 2026	55.94	56.89	55.87	56.87	56.87	2.97%	1,890,167
Mar 30, 2026	55.64	55.76	55.00	55.23	55.23	-0.41%	59,907
Mar 27, 2026	56.35	56.35	55.30	55.46	55.46	-1.68%	140,323
Mar 26, 2026	57.17	57.20	56.36	56.41	56.41	-1.78%	77,820
Mar 25, 2026	57.70	57.70	57.31	57.43	57.43	0.75%	21,231
Mar 24, 2026	57.30	57.30	56.93	57.00	57.00	-0.41%	122,248
Mar 23, 2026	57.55	57.89	57.21	57.24	57.24	0.94%	48,765
Mar 20, 2026	57.19	57.62	56.40	56.71	56.71	-1.72%	34,199
Mar 19, 2026	57.46	57.87	57.37	57.70	57.54	-0.22%	38,164
Mar 18, 2026	58.37	58.55	57.80	57.83	57.67	-1.38%	73,224
Mar 17, 2026	58.39	58.84	58.39	58.64	58.48	0.24%	268,288
Mar 16, 2026	58.48	58.74	58.32	58.50	58.34	1.07%	95,714
Mar 13, 2026	58.62	58.72	57.82	57.88	57.72	-0.65%	1,900,543
Mar 12, 2026	58.65	58.65	58.24	58.26	58.10	-1.44%	24,755
Mar 11, 2026	59.24	59.30	58.91	59.11	58.95	-0.14%	23,103
Mar 10, 2026	59.14	59.67	59.14	59.19	59.03	-0.19%	29,588
Mar 9, 2026	58.16	59.37	57.98	59.30	59.14	0.84%	44,536
Mar 6, 2026	58.94	59.08	58.56	58.81	58.64	-1.26%	56,520
Mar 5, 2026	59.42	59.90	59.09	59.56	59.39	-0.58%	25,996
Mar 4, 2026	59.52	59.99	59.52	59.90	59.74	0.79%	40,016
Mar 3, 2026	58.98	59.55	58.59	59.43	59.27	-0.95%	29,059
Mar 2, 2026	59.27	60.14	59.27	60.00	59.83	0.86%	43,465
Feb 27, 2026	59.70	60.06	59.49	59.49	59.33	-1.13%	510,916
Feb 26, 2026	60.49	60.49	59.83	60.17	60.00	-0.64%	137,018
Feb 25, 2026	60.29	60.58	60.29	60.56	60.39	0.85%	19,229
Feb 24, 2026	59.54	60.07	59.54	60.05	59.88	0.82%	21,596
Feb 23, 2026	59.80	59.80	59.41	59.56	59.40	-1.07%	27,018
Feb 20, 2026	60.13	60.23	59.87	60.21	60.04	0.70%	29,488
Feb 19, 2026	59.68	59.92	59.60	59.79	59.63	-0.30%	45,044
Feb 18, 2026	59.94	60.24	59.88	59.97	59.81	0.52%	37,767