USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	67.40	67.45	67.29	67.35	67.35	-0.34%	29,396
Sep 3, 2026	67.10	67.73	67.10	67.59	67.59	1.10%	26,047
Sep 2, 2026	66.66	66.98	66.62	66.85	66.85	0.50%	37,107
Sep 1, 2026	66.61	66.84	66.44	66.52	66.51	-0.89%	41,471
Aug 31, 2026	67.12	67.15	66.93	67.11	67.11	-0.26%	265,838
Aug 28, 2026	67.54	67.81	67.20	67.29	67.29	-0.27%	42,558
Aug 27, 2026	67.13	67.50	67.13	67.47	67.47	0.75%	29,823
Aug 26, 2026	66.97	67.08	66.81	66.97	66.97	0.07%	26,649
Aug 25, 2026	67.03	67.03	66.83	66.92	66.92	0.33%	41,653
Aug 24, 2026	66.84	66.85	66.68	66.70	66.70	-0.34%	29,976
Aug 21, 2026	66.98	67.03	66.85	66.93	66.93	0.48%	58,313
Aug 20, 2026	66.98	67.16	66.59	66.61	66.61	-0.84%	34,488
Aug 19, 2026	67.36	67.45	67.18	67.18	67.18	0.08%	23,789
Aug 18, 2026	67.25	67.28	67.05	67.12	67.12	-0.72%	30,370
Aug 17, 2026	67.81	67.86	67.61	67.61	67.61	-0.49%	34,704
Aug 14, 2026	68.12	68.12	67.86	67.94	67.94	-0.12%	141,182
Aug 13, 2026	67.85	68.16	67.85	68.03	68.03	0.77%	74,362
Aug 12, 2026	67.71	67.71	67.45	67.50	67.50	0.20%	340,559
Aug 11, 2026	67.65	67.69	67.33	67.37	67.37	-0.31%	26,812
Aug 10, 2026	67.58	67.75	67.52	67.58	67.58	-0.03%	37,956
Aug 7, 2026	67.45	67.64	67.41	67.60	67.60	0.62%	33,771
Aug 6, 2026	67.36	67.47	67.12	67.18	67.18	-0.16%	32,628
Aug 5, 2026	67.62	67.66	67.28	67.29	67.29	-0.18%	59,443
Aug 4, 2026	66.55	67.57	66.54	67.41	67.41	1.79%	122,535
Aug 3, 2026	65.41	66.31	65.41	66.23	66.23	1.57%	40,694
Jul 31, 2026	65.14	65.43	64.56	65.20	65.20	0.59%	138,766
Jul 30, 2026	64.26	64.83	64.26	64.82	64.82	1.63%	48,780
Jul 29, 2026	64.57	64.83	63.76	63.78	63.78	-1.35%	51,476
Jul 28, 2026	64.50	64.84	64.29	64.65	64.65	0.12%	40,457
Jul 27, 2026	65.11	65.11	64.31	64.57	64.57	0.02%	23,564
Jul 24, 2026	64.45	64.92	64.44	64.56	64.56	0.08%	22,982
Jul 23, 2026	64.35	64.65	64.29	64.51	64.51	-1.27%	31,637
Jul 22, 2026	65.27	65.51	65.26	65.34	65.34	-0.14%	57,624
Jul 21, 2026	65.04	65.44	65.04	65.43	65.43	0.89%	37,600
Jul 20, 2026	65.38	65.38	64.81	64.85	64.85	-0.14%	32,278
Jul 17, 2026	64.73	65.28	64.73	64.94	64.94	-0.95%	40,260
Jul 16, 2026	66.08	66.08	65.41	65.56	65.56	-0.63%	27,477
Jul 15, 2026	66.02	66.03	65.60	65.98	65.98	0.35%	64,393
Jul 14, 2026	65.60	65.87	65.60	65.74	65.74	0.39%	34,947
Jul 13, 2026	65.70	65.85	65.43	65.49	65.49	-0.76%	51,064
Jul 10, 2026	65.74	66.03	65.64	65.99	65.99	0.38%	28,247
Jul 9, 2026	65.48	65.76	65.48	65.74	65.74	0.84%	23,804
Jul 8, 2026	65.02	65.21	64.69	65.19	65.19	-0.35%	38,957
Jul 7, 2026	65.20	65.53	65.18	65.42	65.42	-0.29%	58,008
Jul 6, 2026	65.32	65.79	65.27	65.61	65.61	0.64%	62,490
Jul 2, 2026	65.30	65.60	64.61	65.19	65.19	-0.21%	30,642
Jul 1, 2026	65.00	65.48	65.00	65.33	65.33	0.05%	35,235
Jun 30, 2026	65.03	65.35	64.94	65.30	65.30	0.85%	439,017
Jun 29, 2026	63.95	64.76	63.95	64.75	64.75	1.30%	33,908
Jun 26, 2026	63.68	64.23	63.68	63.92	63.92	-0.22%	72,223