USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.40	50.40	50.39	50.39	50.39	-0.02%	161
May 21, 2026	50.38	50.40	50.38	50.40	50.40	-0.05%	1,149
May 20, 2026	50.42	50.43	50.42	50.43	50.43	0.16%	880
May 19, 2026	50.35	50.35	50.35	50.35	50.35	-0.07%	169
May 18, 2026	50.39	50.39	50.38	50.38	50.38	0.02%	485
May 15, 2026	50.37	50.37	50.37	50.37	50.37	-0.11%	604
May 14, 2026	50.44	50.45	50.43	50.43	50.43	-0.03%	593
May 13, 2026	50.42	50.44	50.42	50.44	50.44	0.02%	1,137
May 12, 2026	50.43	50.43	50.43	50.43	50.43	-0.07%	4
May 11, 2026	50.47	50.47	50.47	50.47	50.47	-0.09%	111
May 8, 2026	50.51	50.51	50.50	50.51	50.51	0.07%	974
May 7, 2026	50.52	50.52	50.48	50.48	50.48	-0.08%	172
May 6, 2026	50.52	50.52	50.52	50.52	50.52	0.14%	363
May 5, 2026	50.44	50.45	50.44	50.45	50.45	0.05%	7,740
May 4, 2026	50.46	50.46	50.41	50.42	50.42	-0.10%	6,337
May 1, 2026	50.48	50.48	50.47	50.47	50.47	0.03%	1,454
Apr 30, 2026	50.45	50.46	50.45	50.46	50.46	0.07%	2,566
Apr 29, 2026	50.46	50.46	50.42	50.42	50.42	-0.14%	1,658
Apr 28, 2026	50.50	50.50	50.49	50.49	50.49	-0.06%	644
Apr 27, 2026	50.53	50.53	50.52	50.52	50.52	-0.04%	4,411
Apr 24, 2026	50.64	50.69	50.64	50.69	50.54	0.12%	3,030
Apr 23, 2026	50.63	50.63	50.63	50.63	50.48	-0.04%	2,167
Apr 22, 2026	50.65	50.65	50.63	50.65	50.50	0.02%	1,942
Apr 21, 2026	50.64	50.65	50.63	50.63	50.49	-0.12%	2,492
Apr 20, 2026	50.70	50.70	50.70	50.70	50.55	-0.03%	151
Apr 17, 2026	50.71	50.71	50.71	50.71	50.56	0.17%	104
Apr 16, 2026	50.63	50.63	50.63	50.63	50.48	-0.02%	5
Apr 15, 2026	50.63	50.64	50.63	50.64	50.49	-0.03%	355
Apr 14, 2026	50.62	50.65	50.62	50.65	50.50	0.08%	5,278
Apr 13, 2026	50.61	50.62	50.61	50.61	50.47	0.07%	698
Apr 10, 2026	50.58	50.58	50.58	50.58	50.43	-0.01%	4
Apr 9, 2026	50.57	50.58	50.57	50.58	50.44	-	904
Apr 8, 2026	50.61	50.61	50.58	50.58	50.43	0.08%	5,504
Apr 7, 2026	50.50	50.54	50.50	50.54	50.40	0.08%	412
Apr 6, 2026	50.49	50.51	50.49	50.50	50.36	-0.09%	3,186
Apr 2, 2026	50.56	50.56	50.54	50.55	50.40	0.07%	2,253
Apr 1, 2026	50.52	50.52	50.51	50.51	50.37	-0.03%	773
Mar 31, 2026	50.51	50.53	50.51	50.53	50.38	0.07%	204
Mar 30, 2026	50.49	50.49	50.49	50.49	50.34	0.17%	391
Mar 27, 2026	50.41	50.41	50.41	50.41	50.26	0.17%	151
Mar 26, 2026	50.31	50.32	50.31	50.32	50.18	-0.20%	488
Mar 25, 2026	50.57	50.57	50.57	50.57	50.28	0.11%	4
Mar 24, 2026	50.51	50.51	50.51	50.51	50.22	-0.13%	24
Mar 23, 2026	50.58	50.58	50.58	50.58	50.29	0.12%	103
Mar 20, 2026	50.51	50.52	50.51	50.52	50.23	-0.20%	498
Mar 19, 2026	50.62	50.62	50.62	50.62	50.33	-0.04%	4
Mar 18, 2026	50.64	50.64	50.64	50.64	50.35	-0.16%	6
Mar 17, 2026	50.72	50.72	50.72	50.72	50.43	0.02%	5
Mar 16, 2026	50.68	50.71	50.68	50.71	50.42	0.11%	7,184
Mar 13, 2026	50.65	50.65	50.65	50.65	50.36	0.03%	458