USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	50.72	50.72	50.72	50.72	50.72	0.02%	5
Mar 16, 2026	50.68	50.71	50.68	50.71	50.71	0.11%	7,184
Mar 13, 2026	50.65	50.65	50.65	50.65	50.65	0.03%	458
Mar 12, 2026	50.62	50.64	50.60	50.64	50.64	-0.16%	485
Mar 11, 2026	50.72	50.72	50.72	50.72	50.72	-0.10%	60
Mar 10, 2026	50.80	50.80	50.77	50.77	50.76	-0.05%	3,284
Mar 9, 2026	50.76	50.79	50.76	50.79	50.79	0.03%	213
Mar 6, 2026	50.78	50.78	50.78	50.78	50.78	0.05%	169
Mar 5, 2026	50.75	50.75	50.75	50.75	50.75	-0.06%	417
Mar 4, 2026	50.78	50.78	50.78	50.78	50.78	-0.07%	95
Mar 3, 2026	50.82	50.82	50.82	50.82	50.82	-0.03%	17
Mar 2, 2026	50.86	50.86	50.82	50.83	50.83	-0.16%	15,619
Feb 27, 2026	50.90	50.92	50.90	50.91	50.91	0.12%	3,523
Feb 26, 2026	50.84	50.85	50.84	50.85	50.85	0.06%	831
Feb 25, 2026	50.82	50.82	50.82	50.82	50.82	-0.01%	200
Feb 24, 2026	50.82	50.82	50.82	50.82	50.82	-0.30%	940
Feb 23, 2026	50.97	50.97	50.97	50.97	50.84	0.08%	166
Feb 20, 2026	50.94	50.95	50.92	50.93	50.80	-	7,089
Feb 19, 2026	50.93	50.94	50.93	50.93	50.80	0.01%	243
Feb 18, 2026	50.93	50.94	50.93	50.93	50.79	-0.05%	2,074
Feb 17, 2026	50.96	50.96	50.95	50.95	50.82	-0.04%	592
Feb 13, 2026	50.97	50.97	50.97	50.97	50.84	0.14%	8
Feb 12, 2026	50.90	50.90	50.90	50.90	50.77	0.11%	106
Feb 11, 2026	50.85	50.85	50.85	50.85	50.71	-0.10%	209
Feb 10, 2026	50.90	50.90	50.90	50.90	50.76	0.08%	528
Feb 9, 2026	50.87	50.87	50.85	50.86	50.72	0.03%	599
Feb 6, 2026	50.84	50.84	50.84	50.84	50.71	-0.03%	6
Feb 5, 2026	50.84	50.86	50.82	50.86	50.72	0.18%	1,677
Feb 4, 2026	50.75	50.77	50.75	50.77	50.63	0.02%	2,499
Feb 3, 2026	50.73	50.76	50.73	50.76	50.62	0.02%	989
Feb 2, 2026	50.75	50.76	50.75	50.75	50.61	-0.08%	9,433
Jan 30, 2026	50.77	50.79	50.77	50.79	50.65	0.08%	309
Jan 29, 2026	50.74	50.75	50.74	50.75	50.61	0.07%	6,635
Jan 28, 2026	50.71	50.72	50.71	50.71	50.58	-0.01%	833
Jan 27, 2026	50.73	50.73	50.70	50.72	50.58	-0.26%	2,040
Jan 26, 2026	50.86	50.86	50.85	50.85	50.56	0.02%	364
Jan 23, 2026	50.84	50.84	50.83	50.84	50.55	0.05%	956
Jan 22, 2026	50.82	50.82	50.82	50.82	50.53	-0.03%	1,295
Jan 21, 2026	50.83	50.83	50.83	50.83	50.54	0.03%	36
Jan 20, 2026	50.82	50.82	50.82	50.82	50.53	-	305
Jan 16, 2026	50.82	50.82	50.82	50.82	50.53	-0.04%	53
Jan 15, 2026	50.86	50.86	50.84	50.84	50.55	-0.06%	1,246
Jan 14, 2026	50.85	50.88	50.85	50.87	50.58	0.03%	11,327
Jan 13, 2026	50.85	50.85	50.85	50.85	50.56	0.04%	1,717
Jan 12, 2026	50.83	50.83	50.82	50.83	50.54	-	2,693
Jan 9, 2026	50.84	50.84	50.82	50.83	50.54	-0.04%	2,579
Jan 8, 2026	50.84	50.87	50.84	50.85	50.56	-0.04%	7,323
Jan 7, 2026	50.87	50.88	50.86	50.87	50.58	-	10,751
Jan 6, 2026	50.86	50.87	50.85	50.87	50.58	-	322
Jan 5, 2026	50.86	50.87	50.86	50.87	50.58	0.05%	6,773