USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.51	47.51	47.51	47.51	47.51	0.07%	51
May 21, 2026	47.33	47.48	47.32	47.48	47.48	0.03%	2,978
May 20, 2026	47.20	47.46	47.20	47.46	47.46	0.61%	1,483
May 19, 2026	47.10	47.20	47.10	47.18	47.18	-0.39%	18,180
May 18, 2026	47.37	47.38	47.34	47.36	47.36	0.03%	1,306
May 15, 2026	47.35	47.35	47.35	47.35	47.35	-0.69%	363
May 14, 2026	47.71	47.71	47.68	47.68	47.68	-0.10%	5,557
May 13, 2026	47.69	47.73	47.69	47.73	47.72	0.02%	1,096
May 12, 2026	47.71	47.71	47.71	47.71	47.71	-0.29%	37
May 11, 2026	47.86	47.86	47.86	47.86	47.86	-0.31%	123
May 8, 2026	48.00	48.00	48.00	48.00	48.00	0.24%	151
May 7, 2026	48.05	48.05	47.89	47.89	47.89	-0.28%	599
May 6, 2026	47.98	48.02	47.97	48.02	48.02	0.46%	6,104
May 5, 2026	47.80	47.80	47.80	47.80	47.80	0.09%	137
May 4, 2026	47.84	47.84	47.76	47.76	47.76	-0.32%	194
May 1, 2026	47.90	47.91	47.90	47.91	47.91	0.12%	222
Apr 30, 2026	47.88	47.90	47.85	47.85	47.85	0.11%	630
Apr 29, 2026	47.80	47.80	47.80	47.80	47.80	-0.44%	170
Apr 28, 2026	48.01	48.01	48.01	48.01	48.01	-0.13%	83
Apr 27, 2026	48.22	48.22	48.21	48.21	48.07	-0.17%	406
Apr 24, 2026	48.30	48.30	48.30	48.30	48.15	0.17%	176
Apr 23, 2026	48.21	48.21	48.21	48.21	48.07	-0.13%	90
Apr 22, 2026	48.28	48.28	48.28	48.28	48.13	0.07%	478
Apr 21, 2026	48.34	48.34	48.24	48.24	48.10	-0.40%	1,552
Apr 20, 2026	48.44	48.44	48.42	48.44	48.29	-0.08%	2,072
Apr 17, 2026	48.48	48.48	48.48	48.48	48.33	0.48%	8
Apr 16, 2026	48.25	48.25	48.25	48.25	48.10	-0.12%	218
Apr 15, 2026	48.31	48.31	48.31	48.31	48.16	-0.17%	95
Apr 14, 2026	48.39	48.39	48.39	48.39	48.24	0.30%	8
Apr 13, 2026	48.25	48.25	48.25	48.25	48.10	0.18%	376
Apr 10, 2026	48.16	48.16	48.16	48.16	48.01	-0.14%	874
Apr 9, 2026	48.23	48.23	48.23	48.23	48.08	-0.03%	1,383
Apr 8, 2026	48.26	48.27	48.23	48.24	48.09	0.24%	2,527
Apr 7, 2026	48.12	48.14	48.12	48.12	47.98	0.22%	4,705
Apr 6, 2026	48.02	48.02	48.02	48.02	47.87	-0.23%	32
Apr 2, 2026	48.13	48.13	48.13	48.13	47.98	0.19%	233
Apr 1, 2026	48.09	48.09	48.04	48.04	47.89	-0.14%	1,751
Mar 31, 2026	48.09	48.10	48.08	48.10	47.96	0.27%	1,087
Mar 30, 2026	48.01	48.01	47.97	47.97	47.83	0.55%	188
Mar 27, 2026	47.85	47.85	47.85	47.85	47.57	0.10%	17
Mar 26, 2026	47.95	47.95	47.81	47.81	47.52	-0.71%	908
Mar 25, 2026	48.15	48.15	48.15	48.15	47.86	0.42%	1,073
Mar 24, 2026	47.94	47.95	47.94	47.95	47.66	-0.35%	2,322
Mar 23, 2026	48.11	48.13	48.11	48.11	47.82	0.32%	11,261
Mar 20, 2026	47.96	47.96	47.96	47.96	47.67	-0.82%	112
Mar 19, 2026	48.27	48.35	48.25	48.35	48.06	-0.01%	922
Mar 18, 2026	48.50	48.51	48.36	48.36	48.06	-0.45%	749
Mar 17, 2026	48.58	48.58	48.58	48.58	48.28	0.15%	391
Mar 16, 2026	48.50	48.50	48.50	48.50	48.21	0.40%	1,469
Mar 13, 2026	48.33	48.33	48.31	48.31	48.02	-0.07%	478