USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.94	50.95	50.92	50.93	50.93	-	7,089
Feb 19, 2026	50.93	50.94	50.93	50.93	50.93	0.01%	243
Feb 18, 2026	50.93	50.94	50.93	50.93	50.93	-0.05%	2,074
Feb 17, 2026	50.96	50.96	50.95	50.95	50.95	-0.04%	592
Feb 13, 2026	50.97	50.97	50.97	50.97	50.97	0.14%	8
Feb 12, 2026	50.90	50.90	50.90	50.90	50.90	0.11%	106
Feb 11, 2026	50.85	50.85	50.85	50.85	50.85	-0.10%	209
Feb 10, 2026	50.90	50.90	50.90	50.90	50.90	0.08%	528
Feb 9, 2026	50.87	50.87	50.85	50.86	50.86	0.03%	599
Feb 6, 2026	50.84	50.84	50.84	50.84	50.84	-0.03%	6
Feb 5, 2026	50.84	50.86	50.82	50.86	50.86	0.18%	1,677
Feb 4, 2026	50.75	50.77	50.75	50.77	50.77	0.02%	2,499
Feb 3, 2026	50.73	50.76	50.73	50.76	50.76	0.02%	989
Feb 2, 2026	50.75	50.76	50.75	50.75	50.74	-0.08%	9,433
Jan 30, 2026	50.77	50.79	50.77	50.79	50.79	0.08%	309
Jan 29, 2026	50.74	50.75	50.74	50.75	50.75	0.07%	6,635
Jan 28, 2026	50.71	50.72	50.71	50.71	50.71	-0.01%	833
Jan 27, 2026	50.73	50.73	50.70	50.72	50.72	-0.26%	2,040
Jan 26, 2026	50.86	50.86	50.85	50.85	50.70	0.02%	364
Jan 23, 2026	50.84	50.84	50.83	50.84	50.69	0.05%	956
Jan 22, 2026	50.82	50.82	50.82	50.82	50.66	-0.03%	1,295
Jan 21, 2026	50.83	50.83	50.83	50.83	50.68	0.03%	36
Jan 20, 2026	50.82	50.82	50.82	50.82	50.66	-	305
Jan 16, 2026	50.82	50.82	50.82	50.82	50.66	-0.04%	53
Jan 15, 2026	50.86	50.86	50.84	50.84	50.68	-0.06%	1,246
Jan 14, 2026	50.85	50.88	50.85	50.87	50.71	0.03%	11,327
Jan 13, 2026	50.85	50.85	50.85	50.85	50.70	0.04%	1,717
Jan 12, 2026	50.83	50.83	50.82	50.83	50.68	-	2,693
Jan 9, 2026	50.84	50.84	50.82	50.83	50.68	-0.04%	2,579
Jan 8, 2026	50.84	50.87	50.84	50.85	50.70	-0.04%	7,323
Jan 7, 2026	50.87	50.88	50.86	50.87	50.71	-	10,751
Jan 6, 2026	50.86	50.87	50.85	50.87	50.71	-	322
Jan 5, 2026	50.86	50.87	50.86	50.87	50.71	0.05%	6,773
Jan 2, 2026	50.84	50.85	50.84	50.85	50.69	0.03%	2,480
Dec 31, 2025	50.84	50.86	50.83	50.83	50.68	-0.03%	2,466
Dec 30, 2025	50.84	50.85	50.84	50.85	50.69	0.02%	1,773
Dec 29, 2025	50.84	50.84	50.84	50.84	50.68	0.05%	394
Dec 26, 2025	50.81	50.81	50.81	50.81	50.65	-0.22%	239
Dec 24, 2025	50.91	50.92	50.90	50.92	50.62	0.05%	11,965
Dec 23, 2025	50.89	50.90	50.89	50.90	50.59	-0.06%	193
Dec 22, 2025	50.93	50.93	50.92	50.93	50.62	-	1,584
Dec 19, 2025	50.94	50.94	50.92	50.93	50.62	-0.03%	769
Dec 18, 2025	50.94	50.94	50.94	50.94	50.64	0.06%	260
Dec 17, 2025	50.91	50.91	50.91	50.91	50.61	-	172
Dec 16, 2025	50.90	50.92	50.90	50.91	50.61	0.06%	269
Dec 15, 2025	50.89	50.89	50.88	50.88	50.58	0.06%	155
Dec 12, 2025	50.83	50.86	50.82	50.85	50.55	0.01%	9,529
Dec 11, 2025	50.85	50.86	50.85	50.85	50.54	0.02%	1,291
Dec 10, 2025	50.83	50.85	50.83	50.84	50.53	0.06%	5,006
Dec 9, 2025	50.85	50.85	50.81	50.81	50.46	-0.03%	8,865