USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	49.89	49.89	49.89	49.89	49.89	0.01%	107
Oct 19, 2026	49.89	49.89	49.89	49.89	49.89	-0.06%	9
Oct 16, 2026	49.91	49.92	49.91	49.92	49.92	0.10%	298
Oct 15, 2026	49.89	49.89	49.87	49.87	49.86	0.13%	461
Oct 14, 2026	49.80	49.80	49.80	49.80	49.80	-0.01%	777
Oct 13, 2026	49.80	49.80	49.80	49.80	49.80	0.01%	19
Oct 12, 2026	49.77	49.80	49.77	49.80	49.80	-0.01%	710
Oct 9, 2026	49.80	49.80	49.80	49.80	49.80	-0.02%	472
Oct 8, 2026	49.75	49.82	49.75	49.81	49.81	0.04%	3,351
Oct 7, 2026	49.75	49.80	49.75	49.79	49.79	0.05%	919
Oct 6, 2026	49.76	49.77	49.76	49.77	49.77	0.07%	118
Oct 5, 2026	49.73	49.73	49.73	49.73	49.73	0.05%	21
Oct 2, 2026	49.77	49.77	49.71	49.71	49.71	-0.07%	243
Oct 1, 2026	49.77	49.77	49.74	49.74	49.74	0.18%	358
Sep 30, 2026	49.67	49.67	49.65	49.65	49.65	0.03%	939
Sep 29, 2026	49.59	49.64	49.59	49.64	49.64	0.07%	477
Sep 28, 2026	49.63	49.63	49.61	49.61	49.61	-0.13%	220
Sep 25, 2026	49.62	49.67	49.62	49.67	49.67	0.17%	2,332
Sep 24, 2026	49.74	49.74	49.74	49.74	49.59	-0.05%	49
Sep 23, 2026	49.76	49.76	49.76	49.76	49.61	-0.23%	316
Sep 22, 2026	49.88	49.88	49.88	49.88	49.72	0.03%	118
Sep 21, 2026	49.87	49.87	49.86	49.86	49.71	0.05%	6,283
Sep 18, 2026	49.85	49.85	49.84	49.84	49.68	-0.12%	113
Sep 17, 2026	49.90	49.90	49.90	49.90	49.74	0.10%	43
Sep 16, 2026	49.85	49.85	49.85	49.85	49.69	-0.09%	790
Sep 15, 2026	49.89	49.90	49.89	49.89	49.74	-0.03%	6,452
Sep 14, 2026	49.89	49.93	49.89	49.91	49.75	-0.02%	1,214
Sep 11, 2026	49.94	49.94	49.92	49.92	49.76	-0.08%	116
Sep 10, 2026	49.99	49.99	49.96	49.96	49.81	-0.25%	1,270
Sep 9, 2026	50.09	50.09	50.08	50.08	49.93	-0.05%	342
Sep 8, 2026	50.11	50.11	50.11	50.11	49.95	-0.01%	116
Sep 4, 2026	50.13	50.13	50.11	50.11	49.96	-0.03%	541
Sep 3, 2026	50.13	50.13	50.13	50.13	49.97	0.08%	658
Sep 2, 2026	50.07	50.09	50.07	50.09	49.94	0.05%	2,574
Sep 1, 2026	50.08	50.08	50.06	50.06	49.91	-0.09%	288
Aug 31, 2026	50.11	50.11	50.11	50.11	49.95	0.02%	105
Aug 28, 2026	50.21	50.21	50.10	50.10	49.94	-0.18%	485
Aug 27, 2026	50.19	50.19	50.19	50.19	50.03	-0.01%	227
Aug 26, 2026	50.19	50.19	50.19	50.19	50.04	-0.05%	1,211
Aug 25, 2026	50.36	50.37	50.36	50.37	50.06	0.11%	2,417
Aug 24, 2026	50.32	50.32	50.32	50.32	50.01	0.01%	19
Aug 21, 2026	50.31	50.31	50.31	50.31	50.00	-0.05%	129
Aug 20, 2026	50.34	50.34	50.34	50.34	50.03	-0.02%	13
Aug 19, 2026	50.34	50.35	50.34	50.35	50.04	0.03%	285
Aug 18, 2026	50.32	50.33	50.32	50.33	50.02	0.02%	9,086
Aug 17, 2026	50.32	50.32	50.32	50.32	50.01	-0.01%	90
Aug 14, 2026	50.33	50.33	50.32	50.32	50.02	-0.01%	312
Aug 13, 2026	50.33	50.33	50.33	50.33	50.02	0.12%	186
Aug 12, 2026	50.27	50.27	50.27	50.27	49.96	0.05%	241
Aug 11, 2026	50.25	50.25	50.25	50.25	49.94	0.05%	35