USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	50.58	50.59	50.58	50.59	50.59	0.17%	151
Jun 3, 2025	50.50	50.50	50.50	50.50	50.50	-0.02%	38
Jun 2, 2025	50.52	50.52	50.51	50.51	50.51	-0.06%	971
May 30, 2025	50.49	50.54	50.49	50.54	50.54	0.10%	3,777
May 29, 2025	50.49	50.49	50.49	50.49	50.49	0.11%	377
May 28, 2025	50.44	50.44	50.44	50.44	50.44	-0.06%	9
May 27, 2025	50.45	50.47	50.44	50.47	50.47	-0.29%	8,982
May 23, 2025	50.61	50.62	50.61	50.61	50.45	0.06%	1,233
May 22, 2025	50.56	50.58	50.56	50.58	50.42	0.08%	5,195
May 21, 2025	50.56	50.56	50.54	50.54	50.38	-0.10%	12,026
May 20, 2025	50.58	50.59	50.58	50.59	50.43	0.04%	154
May 19, 2025	50.59	50.59	50.57	50.57	50.41	0.01%	197
May 16, 2025	50.57	50.57	50.57	50.57	50.40	-	336
May 15, 2025	50.55	50.57	50.55	50.57	50.40	0.19%	220
May 14, 2025	50.51	50.51	50.47	50.47	50.31	-0.06%	12,583
May 13, 2025	50.52	50.52	50.50	50.50	50.34	-0.04%	717
May 12, 2025	50.53	50.54	50.50	50.52	50.36	-0.21%	1,501
May 9, 2025	50.67	50.68	50.63	50.63	50.46	0.04%	684
May 8, 2025	50.64	50.64	50.61	50.61	50.44	-0.20%	2,198
May 7, 2025	50.71	50.71	50.71	50.71	50.54	0.03%	233
May 6, 2025	50.66	50.69	50.66	50.69	50.53	0.10%	233
May 5, 2025	50.61	50.64	50.61	50.64	50.48	0.01%	1,162
May 2, 2025	50.67	50.67	50.64	50.64	50.47	-0.22%	132
May 1, 2025	50.76	50.76	50.73	50.75	50.58	-0.19%	449
Apr 30, 2025	50.84	50.84	50.84	50.84	50.68	0.13%	50
Apr 29, 2025	50.72	50.78	50.72	50.78	50.61	0.07%	887
Apr 28, 2025	50.70	50.74	50.70	50.74	50.58	0.13%	225
Apr 25, 2025	50.67	50.69	50.67	50.68	50.51	-0.21%	918
Apr 24, 2025	50.77	50.79	50.77	50.78	50.46	0.13%	2,468
Apr 23, 2025	50.76	50.76	50.72	50.72	50.40	-0.11%	597
Apr 22, 2025	50.78	50.79	50.77	50.77	50.45	-0.09%	2,670
Apr 21, 2025	50.84	50.84	50.81	50.82	50.50	0.09%	805
Apr 17, 2025	50.81	50.81	50.77	50.77	50.45	-	1,873
Apr 16, 2025	50.75	50.78	50.72	50.77	50.45	0.15%	12,047
Apr 15, 2025	50.71	50.72	50.70	50.70	50.38	-	1,699
Apr 14, 2025	50.67	50.69	50.67	50.69	50.37	0.26%	332
Apr 11, 2025	50.63	50.63	50.56	50.56	50.24	-0.23%	1,028
Apr 10, 2025	50.68	50.68	50.68	50.68	50.36	0.09%	6
Apr 9, 2025	50.81	50.81	50.63	50.63	50.31	-0.27%	12,266
Apr 8, 2025	50.74	50.80	50.74	50.77	50.45	0.09%	394
Apr 7, 2025	50.91	50.93	50.72	50.72	50.40	-0.17%	7,341
Apr 4, 2025	50.96	50.96	50.81	50.81	50.49	0.08%	400
Apr 3, 2025	50.77	50.77	50.71	50.77	50.45	0.38%	1,292
Apr 2, 2025	50.59	50.61	50.57	50.58	50.26	-0.04%	44,082
Apr 1, 2025	50.61	50.61	50.60	50.60	50.28	0.04%	732
Mar 31, 2025	50.57	50.57	50.57	50.57	50.26	0.04%	2
Mar 28, 2025	50.56	50.56	50.56	50.56	50.24	0.20%	111
Mar 27, 2025	50.46	50.46	50.46	50.46	50.14	0.03%	351
Mar 26, 2025	50.44	50.44	50.44	50.44	50.12	-0.36%	997
Mar 25, 2025	50.63	50.63	50.62	50.62	50.13	0.04%	588