USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	50.24	50.24	50.23	50.23	50.23	0.05%	2,088
Dec 30, 2024	50.22	50.22	50.20	50.20	50.20	0.13%	2,291
Dec 27, 2024	50.13	50.16	50.13	50.14	50.14	0.04%	797
Dec 26, 2024	50.09	50.12	50.09	50.12	50.12	-0.23%	110
Dec 24, 2024	50.23	50.23	50.23	50.23	50.11	0.05%	59
Dec 23, 2024	50.21	50.21	50.21	50.21	50.08	-0.06%	14,894
Dec 20, 2024	50.24	50.24	50.24	50.24	50.11	0.06%	201
Dec 19, 2024	50.20	50.23	50.20	50.21	50.08	0.06%	302
Dec 18, 2024	50.18	50.18	50.18	50.18	50.05	-0.19%	125
Dec 17, 2024	50.28	50.28	50.28	50.28	50.15	0.01%	125
Dec 16, 2024	50.29	50.29	50.27	50.27	50.14	0.01%	321
Dec 13, 2024	50.27	50.27	50.26	50.27	50.14	-0.05%	385
Dec 12, 2024	50.30	50.33	50.29	50.29	50.16	-0.06%	664
Dec 11, 2024	50.35	50.35	50.31	50.32	50.19	-	201
Dec 10, 2024	50.32	50.32	50.32	50.32	50.19	-0.04%	110
Dec 9, 2024	50.33	50.34	50.33	50.34	50.21	-0.08%	105
Dec 6, 2024	50.39	50.39	50.35	50.38	50.25	0.13%	1,338
Dec 5, 2024	50.29	50.33	50.28	50.32	50.17	-0.02%	7,358
Dec 4, 2024	50.33	50.33	50.33	50.33	50.18	0.11%	22
Dec 3, 2024	50.28	50.28	50.27	50.27	50.12	-	376
Dec 2, 2024	50.25	50.29	50.25	50.27	50.12	-	353
Nov 29, 2024	50.27	50.27	50.26	50.27	50.12	0.11%	470
Nov 27, 2024	50.20	50.24	50.20	50.22	50.07	0.10%	14,569
Nov 26, 2024	50.17	50.17	50.17	50.17	50.02	-	10
Nov 25, 2024	50.15	50.18	50.15	50.17	50.02	-0.10%	1,635
Nov 22, 2024	50.22	50.22	50.22	50.22	49.92	-0.01%	60
Nov 21, 2024	50.23	50.23	50.20	50.22	49.92	-0.05%	1,000
Nov 20, 2024	50.25	50.25	50.25	50.25	49.95	-0.04%	40
Nov 19, 2024	50.30	50.30	50.27	50.27	49.97	0.02%	2,160
Nov 18, 2024	50.27	50.27	50.26	50.26	49.96	0.04%	159
Nov 15, 2024	50.24	50.24	50.24	50.24	49.94	0.11%	193
Nov 14, 2024	50.27	50.27	50.18	50.18	49.88	-0.13%	993
Nov 13, 2024	50.24	50.24	50.24	50.24	49.95	0.14%	12
Nov 12, 2024	50.18	50.18	50.18	50.18	49.88	-0.08%	6
Nov 11, 2024	50.23	50.23	50.16	50.22	49.92	-0.07%	2,002
Nov 8, 2024	50.25	50.25	50.25	50.25	49.95	-0.06%	5
Nov 7, 2024	50.28	50.28	50.28	50.28	49.98	0.16%	1
Nov 6, 2024	50.20	50.20	50.20	50.20	49.90	-0.13%	1
Nov 5, 2024	50.27	50.27	50.27	50.27	49.97	-0.05%	1
Nov 4, 2024	50.29	50.29	50.29	50.29	49.99	0.09%	212
Nov 1, 2024	50.27	50.27	50.24	50.24	49.95	-0.06%	485
Oct 31, 2024	50.27	50.27	50.27	50.27	49.97	0.02%	1,001
Oct 30, 2024	50.26	50.26	50.26	50.26	49.96	-0.10%	341
Oct 29, 2024	50.27	50.31	50.27	50.31	50.01	0.03%	6,679
Oct 28, 2024	50.30	50.30	50.30	50.30	50.00	-0.37%	119
Oct 25, 2024	50.48	50.48	50.48	50.48	50.02	-0.02%	92
Oct 24, 2024	50.49	50.49	50.49	50.49	50.03	0.04%	2,793
Oct 23, 2024	50.48	50.49	50.47	50.47	50.01	-0.07%	2,793
Oct 22, 2024	50.49	50.51	50.49	50.51	50.04	-0.01%	8,054
Oct 21, 2024	50.52	50.52	50.51	50.51	50.05	-0.14%	7,293
Oct 18, 2024	50.59	50.59	50.58	50.58	50.12	0.08%	1,843
Oct 17, 2024	50.55	50.55	50.54	50.54	50.08	-0.07%	170
Oct 16, 2024	50.58	50.58	50.58	50.58	50.11	0.04%	3,620
Oct 15, 2024	50.56	50.56	50.56	50.56	50.09	0.07%	497
Oct 14, 2024	50.51	50.52	50.51	50.52	50.06	-0.07%	1,254
Oct 11, 2024	50.55	50.56	50.54	50.56	50.09	0.09%	2,620
Oct 10, 2024	50.51	50.51	50.51	50.51	50.05	0.10%	201
Oct 9, 2024	50.47	50.47	50.46	50.46	50.00	-0.09%	500
Oct 8, 2024	50.50	50.51	50.50	50.51	50.04	0.07%	200
Oct 7, 2024	50.48	50.48	50.47	50.47	50.01	-0.11%	2,697
Oct 4, 2024	50.58	50.58	50.53	50.53	50.07	-0.37%	1,796
Oct 3, 2024	50.74	50.74	50.72	50.72	50.26	-0.12%	4,836
Oct 2, 2024	50.78	50.78	50.78	50.78	50.32	-0.04%	3
Oct 1, 2024	50.83	50.83	50.80	50.80	50.33	0.07%	6,145
Sep 30, 2024	50.81	50.81	50.74	50.76	50.30	-0.14%	1,022
Sep 27, 2024	50.82	50.84	50.82	50.84	50.37	0.12%	1,194
Sep 26, 2024	50.77	50.78	50.77	50.78	50.31	-0.10%	617
Sep 25, 2024	50.83	50.83	50.82	50.83	50.36	-0.36%	2,298
Sep 24, 2024	50.99	51.01	50.99	51.01	50.39	0.08%	1,361
Sep 23, 2024	50.93	50.98	50.93	50.97	50.34	-	2,000
Sep 20, 2024	50.97	50.97	50.97	50.97	50.34	0.07%	2,297
Sep 19, 2024	50.93	50.93	50.93	50.93	50.31	0.06%	20
Sep 18, 2024	50.89	50.92	50.89	50.90	50.28	-0.05%	753
Sep 17, 2024	50.93	50.93	50.93	50.93	50.31	-0.07%	9,224
Sep 16, 2024	50.96	50.97	50.96	50.97	50.34	0.06%	1,237
Sep 13, 2024	50.92	50.94	50.92	50.94	50.32	0.16%	816
Sep 12, 2024	50.83	50.86	50.83	50.86	50.24	0.01%	100
Sep 11, 2024	50.90	50.90	50.85	50.85	50.23	-0.07%	202
Sep 10, 2024	50.89	50.89	50.89	50.89	50.27	0.12%	200
Sep 9, 2024	50.83	50.83	50.83	50.83	50.21	0.01%	215
Sep 6, 2024	50.86	50.86	50.80	50.82	50.20	0.20%	215
Sep 5, 2024	50.69	50.72	50.68	50.72	50.10	0.03%	513
Sep 4, 2024	50.64	50.71	50.64	50.71	50.09	0.21%	13,600
Sep 3, 2024	50.59	50.60	50.59	50.60	49.98	0.14%	151
Aug 30, 2024	50.55	50.55	50.53	50.53	49.92	-	5,244
Aug 29, 2024	50.53	50.53	50.53	50.53	49.92	-0.04%	48
Aug 28, 2024	50.55	50.55	50.55	50.55	49.93	-	95
Aug 27, 2024	50.52	50.55	50.52	50.55	49.93	-0.34%	101
Aug 26, 2024	50.75	50.75	50.72	50.72	49.91	-0.04%	1,218
Aug 23, 2024	50.74	50.75	50.73	50.74	49.93	0.19%	2,000
Aug 22, 2024	50.65	50.65	50.65	50.65	49.83	-0.16%	10,496
Aug 21, 2024	50.69	50.73	50.67	50.73	49.91	0.17%	10,496
Aug 20, 2024	50.64	50.64	50.64	50.64	49.83	0.11%	162
Aug 19, 2024	50.59	50.59	50.59	50.59	49.77	0.03%	1
Aug 16, 2024	50.56	50.57	50.56	50.57	49.76	0.09%	148
Aug 15, 2024	50.53	50.53	50.53	50.53	49.71	-0.23%	532
Aug 14, 2024	50.67	50.67	50.64	50.64	49.83	-0.01%	1,304
Aug 13, 2024	50.65	50.65	50.65	50.65	49.83	0.13%	115
Aug 12, 2024	50.58	50.58	50.58	50.58	49.77	0.10%	2
Aug 9, 2024	50.54	50.54	50.53	50.53	49.72	0.02%	174