USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	48.30	48.30	48.30	48.30	48.30	0.17%	176
Apr 23, 2026	48.21	48.21	48.21	48.21	48.21	-0.13%	90
Apr 22, 2026	48.28	48.28	48.28	48.28	48.28	0.07%	478
Apr 21, 2026	48.34	48.34	48.24	48.24	48.24	-0.40%	1,552
Apr 20, 2026	48.44	48.44	48.42	48.44	48.44	-0.08%	2,072
Apr 17, 2026	48.48	48.48	48.48	48.48	48.48	0.48%	8
Apr 16, 2026	48.25	48.25	48.25	48.25	48.25	-0.12%	218
Apr 15, 2026	48.31	48.31	48.31	48.31	48.31	-0.17%	95
Apr 14, 2026	48.39	48.39	48.39	48.39	48.39	0.30%	8
Apr 13, 2026	48.25	48.25	48.25	48.25	48.25	0.18%	376
Apr 10, 2026	48.16	48.16	48.16	48.16	48.16	-0.14%	874
Apr 9, 2026	48.23	48.23	48.23	48.23	48.23	-0.03%	1,383
Apr 8, 2026	48.26	48.27	48.23	48.24	48.24	0.24%	2,527
Apr 7, 2026	48.12	48.14	48.12	48.12	48.12	0.22%	4,705
Apr 6, 2026	48.02	48.02	48.02	48.02	48.02	-0.22%	32
Apr 2, 2026	48.13	48.13	48.13	48.13	48.13	0.19%	233
Apr 1, 2026	48.09	48.09	48.04	48.04	48.04	-0.14%	1,751
Mar 31, 2026	48.09	48.10	48.08	48.10	48.10	0.27%	1,087
Mar 30, 2026	48.01	48.01	47.97	47.97	47.97	0.25%	188
Mar 27, 2026	47.85	47.85	47.85	47.85	47.71	0.10%	17
Mar 26, 2026	47.95	47.95	47.81	47.81	47.66	-0.71%	908
Mar 25, 2026	48.15	48.15	48.15	48.15	48.00	0.42%	1,073
Mar 24, 2026	47.94	47.95	47.94	47.95	47.80	-0.35%	2,322
Mar 23, 2026	48.11	48.13	48.11	48.11	47.97	0.32%	11,261
Mar 20, 2026	47.96	47.96	47.96	47.96	47.81	-0.82%	112
Mar 19, 2026	48.27	48.35	48.25	48.35	48.21	-0.01%	922
Mar 18, 2026	48.50	48.51	48.36	48.36	48.21	-0.45%	749
Mar 17, 2026	48.58	48.58	48.58	48.58	48.43	0.15%	391
Mar 16, 2026	48.50	48.50	48.50	48.50	48.36	0.40%	1,469
Mar 13, 2026	48.33	48.33	48.31	48.31	48.17	-0.07%	478
Mar 12, 2026	48.43	48.48	48.30	48.35	48.20	-0.33%	2,145
Mar 11, 2026	48.55	48.55	48.51	48.51	48.36	-0.35%	2,229
Mar 10, 2026	48.77	48.78	48.68	48.68	48.53	-0.26%	2,001
Mar 9, 2026	48.80	48.80	48.80	48.80	48.65	0.24%	1,346
Mar 6, 2026	48.78	48.78	48.68	48.68	48.54	-0.06%	1,185
Mar 5, 2026	48.70	48.71	48.70	48.71	48.56	-0.27%	561
Mar 4, 2026	48.84	48.84	48.84	48.84	48.69	-0.21%	193
Mar 3, 2026	48.81	48.95	48.81	48.95	48.80	-0.08%	1,543
Mar 2, 2026	49.00	49.00	48.95	48.99	48.84	-0.59%	4,805
Feb 27, 2026	49.21	49.29	49.21	49.27	49.12	0.38%	1,200
Feb 26, 2026	49.06	49.09	49.04	49.09	48.94	-0.07%	2,921
Feb 25, 2026	49.11	49.16	49.11	49.12	48.81	-0.10%	933
Feb 24, 2026	49.14	49.17	49.14	49.17	48.86	-0.04%	1,382
Feb 23, 2026	49.10	49.19	49.10	49.19	48.88	0.37%	9,403
Feb 20, 2026	49.01	49.01	48.96	49.01	48.70	-	3,682
Feb 19, 2026	48.95	49.02	48.95	49.01	48.70	0.08%	1,329
Feb 18, 2026	48.98	48.98	48.97	48.97	48.66	-0.18%	2,009
Feb 17, 2026	49.09	49.10	49.05	49.06	48.75	-0.04%	1,372
Feb 13, 2026	49.06	49.08	49.06	49.08	48.77	0.38%	748
Feb 12, 2026	48.74	48.89	48.74	48.89	48.58	0.52%	4,333