USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	67.42	67.59	67.13	67.57	67.57	0.49%	43,186
Sep 24, 2026	66.91	67.31	66.85	67.24	67.24	0.10%	64,231
Sep 23, 2026	67.53	67.53	67.12	67.17	67.17	-0.68%	30,022
Sep 22, 2026	67.72	67.85	67.63	67.63	67.63	-0.16%	168,876
Sep 21, 2026	67.21	67.82	67.21	67.74	67.74	1.63%	34,946
Sep 18, 2026	66.48	66.65	66.38	66.65	66.65	0.07%	41,011
Sep 17, 2026	66.59	66.76	66.50	66.75	66.61	1.21%	38,624
Sep 16, 2026	66.47	66.58	65.65	65.95	65.81	-0.38%	37,160
Sep 15, 2026	66.41	66.41	66.15	66.21	66.06	-0.44%	53,783
Sep 14, 2026	66.40	66.71	66.34	66.50	66.36	-0.56%	31,173
Sep 11, 2026	66.92	66.98	66.80	66.87	66.73	0.83%	73,282
Sep 10, 2026	66.34	66.46	66.20	66.32	66.18	-0.54%	32,820
Sep 9, 2026	66.82	66.85	66.64	66.68	66.54	-0.40%	47,689
Sep 8, 2026	67.23	67.28	66.95	66.95	66.81	-0.60%	27,952
Sep 4, 2026	67.40	67.45	67.29	67.35	67.21	-0.34%	29,396
Sep 3, 2026	67.10	67.73	67.10	67.59	67.44	1.10%	26,047
Sep 2, 2026	66.66	66.98	66.62	66.85	66.71	0.50%	37,109
Sep 1, 2026	66.61	66.84	66.44	66.52	66.37	-0.89%	41,471
Aug 31, 2026	67.12	67.15	66.93	67.11	66.97	-0.26%	265,839
Aug 28, 2026	67.54	67.81	67.20	67.29	67.14	-0.27%	42,559
Aug 27, 2026	67.13	67.50	67.13	67.47	67.32	0.75%	29,823
Aug 26, 2026	66.97	67.08	66.81	66.97	66.83	0.07%	26,649
Aug 25, 2026	67.03	67.03	66.83	66.92	66.78	0.33%	41,700
Aug 24, 2026	66.84	66.85	66.68	66.70	66.56	-0.34%	29,976
Aug 21, 2026	66.98	67.03	66.85	66.93	66.79	0.48%	58,313
Aug 20, 2026	66.98	67.16	66.59	66.61	66.47	-0.84%	34,489
Aug 19, 2026	67.36	67.45	67.18	67.18	67.03	0.08%	23,790
Aug 18, 2026	67.25	67.28	67.05	67.12	66.98	-0.72%	30,370
Aug 17, 2026	67.81	67.86	67.61	67.61	67.46	-0.49%	34,705
Aug 14, 2026	68.12	68.12	67.86	67.94	67.79	-0.12%	141,183
Aug 13, 2026	67.85	68.16	67.85	68.03	67.88	0.77%	74,362
Aug 12, 2026	67.71	67.71	67.45	67.50	67.36	0.20%	340,561
Aug 11, 2026	67.65	67.69	67.33	67.37	67.22	-0.31%	26,812
Aug 10, 2026	67.58	67.75	67.52	67.58	67.43	-0.03%	37,962
Aug 7, 2026	67.45	67.64	67.41	67.60	67.46	0.62%	33,772
Aug 6, 2026	67.36	67.47	67.12	67.18	67.04	-0.16%	32,628
Aug 5, 2026	67.62	67.66	67.28	67.29	67.15	-0.18%	59,443
Aug 4, 2026	66.55	67.57	66.54	67.41	67.26	1.79%	122,535
Aug 3, 2026	65.41	66.31	65.41	66.23	66.08	1.57%	40,695
Jul 31, 2026	65.14	65.43	64.56	65.20	65.06	0.59%	138,767
Jul 30, 2026	64.26	64.83	64.26	64.82	64.68	1.63%	48,916
Jul 29, 2026	64.57	64.83	63.76	63.78	63.64	-1.35%	51,586
Jul 28, 2026	64.50	64.84	64.29	64.65	64.51	0.12%	40,457
Jul 27, 2026	65.11	65.11	64.31	64.57	64.43	0.02%	23,565
Jul 24, 2026	64.45	64.92	64.44	64.56	64.42	0.08%	22,982
Jul 23, 2026	64.35	64.65	64.29	64.51	64.37	-1.27%	31,637
Jul 22, 2026	65.27	65.51	65.26	65.34	65.20	-0.14%	57,624
Jul 21, 2026	65.04	65.44	65.04	65.43	65.29	0.89%	37,600
Jul 20, 2026	65.38	65.38	64.81	64.85	64.71	-0.14%	32,279
Jul 17, 2026	64.73	65.28	64.73	64.94	64.80	-0.95%	40,260