USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	50.27	50.27	50.27	50.27	50.27	0.02%	1,601
Oct 30, 2024	50.26	50.26	50.26	50.26	50.26	-0.10%	341
Oct 29, 2024	50.27	50.31	50.27	50.31	50.31	0.02%	6,700
Oct 28, 2024	50.30	50.30	50.30	50.30	50.30	-0.36%	119
Oct 25, 2024	50.48	50.48	50.48	50.48	50.32	-0.02%	100
Oct 24, 2024	50.49	50.49	50.49	50.49	50.32	0.04%	-
Oct 23, 2024	50.48	50.49	50.47	50.47	50.31	-0.08%	2,800
Oct 22, 2024	50.49	50.51	50.49	50.51	50.34	-	8,100
Oct 21, 2024	50.52	50.52	50.51	50.51	50.34	-0.14%	7,300
Oct 18, 2024	50.59	50.59	50.58	50.58	50.41	0.08%	1,843
Oct 17, 2024	50.55	50.55	50.54	50.54	50.37	-0.08%	200
Oct 16, 2024	50.58	50.58	50.58	50.58	50.41	0.04%	3,620
Oct 15, 2024	50.56	50.56	50.56	50.56	50.39	0.08%	500
Oct 14, 2024	50.51	50.52	50.51	50.52	50.35	-0.08%	1,300
Oct 11, 2024	50.55	50.56	50.54	50.56	50.39	0.10%	2,620
Oct 10, 2024	50.51	50.51	50.51	50.51	50.34	0.10%	201
Oct 9, 2024	50.47	50.47	50.46	50.46	50.30	-0.10%	500
Oct 8, 2024	50.50	50.51	50.50	50.51	50.34	0.08%	200
Oct 7, 2024	50.48	50.48	50.47	50.47	50.31	-0.12%	2,700
Oct 4, 2024	50.58	50.58	50.53	50.53	50.36	-0.37%	1,800
Oct 3, 2024	50.74	50.74	50.72	50.72	50.55	-0.12%	4,836
Oct 2, 2024	50.78	50.78	50.78	50.78	50.61	-0.04%	100
Oct 1, 2024	50.83	50.83	50.80	50.80	50.63	0.08%	6,145
Sep 30, 2024	50.81	50.81	50.74	50.76	50.60	-0.16%	1,022
Sep 27, 2024	50.82	50.84	50.82	50.84	50.67	0.12%	1,200
Sep 26, 2024	50.77	50.78	50.77	50.78	50.61	-0.10%	617
Sep 25, 2024	50.83	50.83	50.82	50.83	50.66	-0.35%	2,300
Sep 24, 2024	50.99	51.01	50.99	51.01	50.69	0.08%	1,400
Sep 23, 2024	50.93	50.98	50.93	50.97	50.64	-	2,000
Sep 20, 2024	50.97	50.97	50.97	50.97	50.64	0.08%	2,300
Sep 19, 2024	50.93	50.93	50.93	50.93	50.61	0.06%	100
Sep 18, 2024	50.89	50.92	50.89	50.90	50.58	-0.06%	800
Sep 17, 2024	50.93	50.93	50.93	50.93	50.61	-0.08%	9,224
Sep 16, 2024	50.96	50.97	50.96	50.97	50.64	0.06%	1,237
Sep 13, 2024	50.92	50.94	50.92	50.94	50.61	0.16%	816
Sep 12, 2024	50.83	50.86	50.83	50.86	50.53	0.02%	100
Sep 11, 2024	50.90	50.90	50.85	50.85	50.53	-0.08%	202
Sep 10, 2024	50.89	50.89	50.89	50.89	50.57	0.12%	200
Sep 9, 2024	50.83	50.83	50.83	50.83	50.50	0.02%	-
Sep 6, 2024	50.86	50.86	50.80	50.82	50.50	0.20%	215
Sep 5, 2024	50.69	50.72	50.68	50.72	50.40	0.02%	513
Sep 4, 2024	50.64	50.71	50.64	50.71	50.39	0.22%	13,600
Sep 3, 2024	50.59	50.60	50.59	50.60	50.28	0.14%	200
Aug 30, 2024	50.55	50.55	50.53	50.53	50.21	-	5,244
Aug 29, 2024	50.53	50.53	50.53	50.53	50.21	-0.04%	100
Aug 28, 2024	50.55	50.55	50.55	50.55	50.23	-	100
Aug 27, 2024	50.52	50.55	50.52	50.55	50.23	-0.34%	101
Aug 26, 2024	50.75	50.75	50.72	50.72	50.20	-0.04%	1,218
Aug 23, 2024	50.74	50.75	50.73	50.74	50.22	0.18%	2,000
Aug 22, 2024	50.65	50.65	50.65	50.65	50.13	-0.16%	-
Aug 21, 2024	50.69	50.73	50.67	50.73	50.21	0.18%	10,500
Aug 20, 2024	50.64	50.64	50.64	50.64	50.12	0.10%	200
Aug 19, 2024	50.59	50.59	50.59	50.59	50.07	0.04%	100
Aug 16, 2024	50.56	50.57	50.56	50.57	50.05	0.08%	148
Aug 15, 2024	50.53	50.53	50.53	50.53	50.01	-0.22%	532
Aug 14, 2024	50.67	50.67	50.64	50.64	50.12	-0.02%	1,304
Aug 13, 2024	50.65	50.65	50.65	50.65	50.13	0.14%	115
Aug 12, 2024	50.58	50.58	50.58	50.58	50.06	0.10%	100
Aug 9, 2024	50.54	50.54	50.53	50.53	50.01	0.02%	200
Aug 8, 2024	50.52	50.52	50.52	50.52	50.01	-0.08%	800
Aug 7, 2024	50.56	50.56	50.56	50.56	50.04	-0.02%	200
Aug 6, 2024	50.57	50.57	50.57	50.57	50.05	-0.20%	100
Aug 5, 2024	50.69	50.69	50.62	50.67	50.15	-	1,408
Aug 2, 2024	50.64	50.67	50.63	50.67	50.15	0.58%	3,148
Aug 1, 2024	50.35	50.38	50.35	50.38	49.87	0.24%	322
Jul 31, 2024	50.26	50.26	50.26	50.26	49.74	0.16%	100
Jul 30, 2024	50.18	50.18	50.18	50.18	49.66	0.06%	900
Jul 29, 2024	50.15	50.15	50.15	50.15	49.63	0.02%	100
Jul 26, 2024	50.14	50.14	50.14	50.14	49.63	-0.26%	100
Jul 25, 2024	50.30	50.30	50.27	50.27	49.56	-0.02%	101
Jul 24, 2024	50.27	50.30	50.27	50.28	49.56	0.06%	700
Jul 23, 2024	50.25	50.25	50.25	50.25	49.53	0.06%	100
Jul 22, 2024	50.22	50.22	50.21	50.22	49.50	-0.02%	613
Jul 19, 2024	50.22	50.23	50.22	50.23	49.51	-0.06%	100
Jul 18, 2024	50.26	50.26	50.26	50.26	49.54	-	112
Jul 17, 2024	50.26	50.26	50.26	50.26	49.55	-	-
Jul 16, 2024	50.23	50.26	50.23	50.26	49.55	0.04%	313
Jul 15, 2024	50.23	50.25	50.23	50.24	49.53	0.04%	1,100
Jul 12, 2024	50.22	50.22	50.22	50.22	49.51	0.10%	200
Jul 11, 2024	50.17	50.17	50.17	50.17	49.45	0.26%	100
Jul 10, 2024	50.05	50.05	50.04	50.04	49.33	-	110
Jul 9, 2024	50.04	50.04	50.04	50.04	49.33	-	100
Jul 8, 2024	50.04	50.04	50.04	50.04	49.33	-0.02%	212
Jul 5, 2024	50.05	50.05	50.05	50.05	49.34	0.18%	124
Jul 3, 2024	49.96	49.96	49.96	49.96	49.25	0.12%	100
Jul 2, 2024	49.90	49.90	49.90	49.90	49.19	0.08%	100
Jul 1, 2024	49.86	49.86	49.85	49.86	49.15	-0.04%	3,339
Jun 28, 2024	49.92	49.92	49.88	49.88	49.17	-0.02%	300
Jun 27, 2024	49.89	49.89	49.89	49.89	49.18	0.08%	529
Jun 26, 2024	49.85	49.85	49.85	49.85	49.14	-0.08%	103
Jun 25, 2024	49.88	49.89	49.88	49.89	49.18	-0.38%	500
Jun 24, 2024	50.08	50.08	50.08	50.08	49.17	-	100
Jun 21, 2024	50.08	50.08	50.08	50.08	49.17	0.04%	-
Jun 20, 2024	50.06	50.06	50.06	50.06	49.15	-0.04%	-
Jun 18, 2024	50.08	50.08	50.08	50.08	49.17	0.12%	-
Jun 17, 2024	50.03	50.03	50.02	50.02	49.11	-0.10%	900
Jun 14, 2024	50.07	50.07	50.07	50.07	49.16	0.02%	300
Jun 13, 2024	50.06	50.06	50.06	50.06	49.16	0.16%	-
Jun 12, 2024	50.06	50.06	49.98	49.98	49.07	0.14%	204
Jun 11, 2024	49.89	49.91	49.89	49.91	49.00	0.12%	1,200