USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	50.61	50.64	50.61	50.64	50.64	0.01%	1,162
May 2, 2025	50.67	50.67	50.64	50.64	50.64	-0.22%	132
May 1, 2025	50.76	50.76	50.73	50.75	50.75	-0.19%	449
Apr 30, 2025	50.84	50.84	50.84	50.84	50.84	0.13%	50
Apr 29, 2025	50.72	50.78	50.72	50.78	50.78	0.07%	887
Apr 28, 2025	50.70	50.74	50.70	50.74	50.74	0.13%	225
Apr 25, 2025	50.67	50.69	50.67	50.68	50.68	-0.21%	918
Apr 24, 2025	50.77	50.79	50.77	50.78	50.63	0.13%	2,468
Apr 23, 2025	50.76	50.76	50.72	50.72	50.56	-0.11%	597
Apr 22, 2025	50.78	50.79	50.77	50.77	50.62	-0.09%	2,670
Apr 21, 2025	50.84	50.84	50.81	50.82	50.66	0.09%	805
Apr 17, 2025	50.81	50.81	50.77	50.77	50.62	-	1,873
Apr 16, 2025	50.75	50.78	50.72	50.77	50.62	0.15%	12,047
Apr 15, 2025	50.71	50.72	50.70	50.70	50.54	-	1,699
Apr 14, 2025	50.67	50.69	50.67	50.69	50.54	0.26%	332
Apr 11, 2025	50.63	50.63	50.56	50.56	50.41	-0.23%	1,028
Apr 10, 2025	50.68	50.68	50.68	50.68	50.52	0.09%	6
Apr 9, 2025	50.81	50.81	50.63	50.63	50.47	-0.27%	12,266
Apr 8, 2025	50.74	50.80	50.74	50.77	50.61	0.09%	394
Apr 7, 2025	50.91	50.93	50.72	50.72	50.57	-0.17%	7,341
Apr 4, 2025	50.96	50.96	50.81	50.81	50.65	0.08%	400
Apr 3, 2025	50.77	50.77	50.71	50.77	50.61	0.38%	1,292
Apr 2, 2025	50.59	50.61	50.57	50.58	50.42	-0.04%	44,082
Apr 1, 2025	50.61	50.61	50.60	50.60	50.44	0.04%	732
Mar 31, 2025	50.57	50.57	50.57	50.57	50.42	0.04%	2
Mar 28, 2025	50.56	50.56	50.56	50.56	50.40	0.20%	111
Mar 27, 2025	50.46	50.46	50.46	50.46	50.30	0.03%	351
Mar 26, 2025	50.44	50.44	50.44	50.44	50.29	-0.36%	997
Mar 25, 2025	50.63	50.63	50.62	50.62	50.29	0.04%	588
Mar 24, 2025	50.61	50.61	50.60	50.60	50.27	-0.14%	424
Mar 21, 2025	50.67	50.67	50.67	50.67	50.34	0.06%	33
Mar 20, 2025	50.64	50.64	50.64	50.64	50.31	0.03%	33
Mar 19, 2025	50.59	50.62	50.59	50.62	50.29	0.12%	252
Mar 18, 2025	50.56	50.56	50.56	50.56	50.23	0.03%	4
Mar 17, 2025	50.55	50.55	50.55	50.55	50.22	-0.04%	124
Mar 14, 2025	50.63	50.63	50.57	50.57	50.24	-0.10%	4,613
Mar 13, 2025	50.60	50.63	50.60	50.62	50.29	0.10%	322
Mar 12, 2025	50.59	50.59	50.57	50.57	50.24	-0.09%	120
Mar 11, 2025	50.61	50.61	50.61	50.61	50.28	-0.06%	216
Mar 10, 2025	50.63	50.65	50.63	50.64	50.31	0.20%	1,094
Mar 7, 2025	50.62	50.62	50.54	50.54	50.21	-0.02%	3,352
Mar 6, 2025	50.57	50.57	50.55	50.55	50.22	0.07%	617
Mar 5, 2025	50.52	50.52	50.52	50.52	50.19	-0.13%	75
Mar 4, 2025	50.62	50.62	50.58	50.58	50.25	0.03%	5,268
Mar 3, 2025	50.49	50.56	50.49	50.56	50.24	0.08%	2,421
Feb 28, 2025	50.52	50.52	50.52	50.52	50.20	0.16%	1
Feb 27, 2025	50.45	50.46	50.45	50.45	50.12	0.03%	1,128
Feb 26, 2025	50.39	50.43	50.39	50.43	50.10	0.05%	252
Feb 25, 2025	50.41	50.41	50.41	50.41	50.08	-0.05%	16
Feb 24, 2025	50.43	50.45	50.43	50.43	50.00	0.04%	26,945