USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.33	50.33	50.32	50.32	50.32	-0.01%	312
Aug 13, 2026	50.33	50.33	50.33	50.33	50.33	0.12%	186
Aug 12, 2026	50.27	50.27	50.27	50.27	50.27	0.05%	241
Aug 11, 2026	50.25	50.25	50.25	50.25	50.25	0.05%	35
Aug 10, 2026	50.24	50.24	50.22	50.22	50.22	-0.08%	710
Aug 7, 2026	50.24	50.26	50.24	50.26	50.26	0.12%	924
Aug 6, 2026	50.19	50.20	50.19	50.20	50.20	-0.10%	268
Aug 5, 2026	50.22	50.25	50.22	50.25	50.25	0.03%	479
Aug 4, 2026	50.23	50.23	50.23	50.23	50.23	0.13%	33
Aug 3, 2026	50.17	50.17	50.17	50.17	50.17	0.04%	88
Jul 31, 2026	50.15	50.15	50.13	50.15	50.15	-0.04%	3,956
Jul 30, 2026	50.17	50.17	50.17	50.17	50.17	0.01%	138
Jul 29, 2026	50.17	50.17	50.17	50.17	50.17	0.07%	85
Jul 28, 2026	50.13	50.13	50.13	50.13	50.13	0.10%	105
Jul 27, 2026	50.23	50.23	50.23	50.23	50.08	0.03%	53
Jul 24, 2026	50.22	50.22	50.22	50.22	50.07	0.08%	119
Jul 23, 2026	50.18	50.18	50.18	50.18	50.03	-0.08%	1,797
Jul 22, 2026	50.22	50.22	50.22	50.22	50.07	-0.07%	105
Jul 21, 2026	50.25	50.25	50.25	50.25	50.10	-0.08%	14
Jul 20, 2026	50.28	50.29	50.28	50.29	50.14	-0.04%	238
Jul 17, 2026	50.31	50.31	50.31	50.31	50.16	-	110
Jul 16, 2026	50.32	50.32	50.31	50.31	50.16	-0.03%	4,104
Jul 15, 2026	50.33	50.33	50.33	50.33	50.17	0.11%	10
Jul 14, 2026	50.26	50.28	50.26	50.27	50.12	0.15%	3,039
Jul 13, 2026	50.20	50.20	50.20	50.20	50.05	-0.10%	2,470
Jul 10, 2026	50.26	50.26	50.25	50.25	50.09	-0.04%	3,053
Jul 9, 2026	50.27	50.27	50.27	50.27	50.11	0.09%	10
Jul 8, 2026	50.21	50.24	50.21	50.22	50.07	-0.05%	1,047
Jul 7, 2026	50.25	50.25	50.25	50.25	50.09	-0.11%	10
Jul 6, 2026	50.29	50.30	50.29	50.30	50.15	0.05%	474
Jul 2, 2026	50.28	50.28	50.28	50.28	50.12	0.10%	11
Jul 1, 2026	50.24	50.24	50.23	50.23	50.08	-0.01%	768
Jun 30, 2026	50.26	50.26	50.23	50.23	50.08	-0.09%	559
Jun 29, 2026	50.28	50.28	50.28	50.28	50.13	-0.01%	140
Jun 26, 2026	50.29	50.29	50.28	50.28	50.13	0.09%	5,760
Jun 25, 2026	50.25	50.25	50.24	50.24	50.08	0.04%	928
Jun 24, 2026	50.36	50.37	50.35	50.37	50.07	0.11%	659
Jun 23, 2026	50.31	50.31	50.31	50.31	50.01	0.08%	8
Jun 22, 2026	50.27	50.27	50.27	50.27	49.97	-0.09%	20
Jun 18, 2026	50.34	50.34	50.32	50.32	50.02	0.12%	768
Jun 17, 2026	50.26	50.26	50.26	50.26	49.96	-0.30%	31
Jun 16, 2026	50.38	50.41	50.38	50.41	50.10	0.04%	14,434
Jun 15, 2026	50.39	50.39	50.39	50.39	50.08	0.05%	75
Jun 12, 2026	50.36	50.36	50.36	50.36	50.06	-0.03%	1,247
Jun 11, 2026	50.38	50.38	50.38	50.38	50.07	0.16%	243
Jun 10, 2026	50.30	50.30	50.29	50.30	50.00	-	626
Jun 9, 2026	50.28	50.30	50.28	50.30	50.00	0.09%	378
Jun 8, 2026	50.25	50.25	50.25	50.25	49.95	0.01%	361
Jun 5, 2026	50.25	50.25	50.25	50.25	49.95	-0.17%	2,279
Jun 4, 2026	50.35	50.35	50.33	50.33	50.03	0.06%	490