USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	50.28	50.28	50.28	50.28	50.28	0.10%	11
Jul 1, 2026	50.24	50.24	50.23	50.23	50.23	-0.01%	768
Jun 30, 2026	50.26	50.26	50.23	50.23	50.23	-0.09%	559
Jun 29, 2026	50.28	50.28	50.28	50.28	50.28	-0.01%	140
Jun 26, 2026	50.29	50.29	50.28	50.28	50.28	0.09%	5,760
Jun 25, 2026	50.25	50.25	50.24	50.24	50.24	0.04%	928
Jun 24, 2026	50.36	50.37	50.35	50.37	50.22	0.11%	659
Jun 23, 2026	50.31	50.31	50.31	50.31	50.16	0.08%	8
Jun 22, 2026	50.27	50.27	50.27	50.27	50.12	-0.09%	20
Jun 18, 2026	50.34	50.34	50.32	50.32	50.17	0.12%	768
Jun 17, 2026	50.26	50.26	50.26	50.26	50.11	-0.30%	31
Jun 16, 2026	50.38	50.41	50.38	50.41	50.25	0.04%	14,434
Jun 15, 2026	50.39	50.39	50.39	50.39	50.23	0.05%	75
Jun 12, 2026	50.36	50.36	50.36	50.36	50.21	-0.03%	1,247
Jun 11, 2026	50.38	50.38	50.38	50.38	50.22	0.16%	243
Jun 10, 2026	50.30	50.30	50.29	50.30	50.15	-	626
Jun 9, 2026	50.28	50.30	50.28	50.30	50.15	0.09%	378
Jun 8, 2026	50.25	50.25	50.25	50.25	50.10	0.01%	361
Jun 5, 2026	50.25	50.25	50.25	50.25	50.10	-0.17%	2,279
Jun 4, 2026	50.35	50.35	50.33	50.33	50.18	0.06%	490
Jun 3, 2026	50.30	50.30	50.30	50.30	50.15	-0.06%	4
Jun 2, 2026	50.33	50.33	50.33	50.33	50.18	-	119
Jun 1, 2026	50.30	50.33	50.30	50.33	50.18	-0.09%	7,973
May 29, 2026	50.38	50.38	50.38	50.38	50.22	0.09%	2,016
May 28, 2026	50.33	50.33	50.33	50.33	50.18	0.04%	2,658
May 27, 2026	50.32	50.32	50.31	50.31	50.16	0.03%	524
May 26, 2026	50.28	50.30	50.28	50.30	50.15	0.11%	533
May 22, 2026	50.40	50.40	50.39	50.39	50.09	-0.02%	161
May 21, 2026	50.38	50.40	50.38	50.40	50.10	-0.05%	1,149
May 20, 2026	50.42	50.43	50.42	50.43	50.13	0.16%	880
May 19, 2026	50.35	50.35	50.35	50.35	50.05	-0.07%	169
May 18, 2026	50.39	50.39	50.38	50.38	50.08	0.02%	485
May 15, 2026	50.37	50.37	50.37	50.37	50.07	-0.11%	604
May 14, 2026	50.44	50.45	50.43	50.43	50.13	-0.03%	593
May 13, 2026	50.42	50.44	50.42	50.44	50.14	0.02%	1,137
May 12, 2026	50.43	50.43	50.43	50.43	50.13	-0.07%	4
May 11, 2026	50.47	50.47	50.47	50.47	50.16	-0.09%	111
May 8, 2026	50.51	50.51	50.50	50.51	50.21	0.07%	974
May 7, 2026	50.52	50.52	50.48	50.48	50.17	-0.08%	172
May 6, 2026	50.52	50.52	50.52	50.52	50.21	0.14%	363
May 5, 2026	50.44	50.45	50.44	50.45	50.15	0.05%	7,740
May 4, 2026	50.46	50.46	50.41	50.42	50.12	-0.10%	6,337
May 1, 2026	50.48	50.48	50.47	50.47	50.17	0.03%	1,454
Apr 30, 2026	50.45	50.46	50.45	50.46	50.15	0.07%	2,566
Apr 29, 2026	50.46	50.46	50.42	50.42	50.12	-0.14%	1,658
Apr 28, 2026	50.50	50.50	50.49	50.49	50.19	-0.06%	644
Apr 27, 2026	50.53	50.53	50.52	50.52	50.22	-0.04%	4,411
Apr 24, 2026	50.64	50.69	50.64	50.69	50.24	0.12%	3,030
Apr 23, 2026	50.63	50.63	50.63	50.63	50.18	-0.04%	2,167
Apr 22, 2026	50.65	50.65	50.63	50.65	50.20	0.02%	1,942