USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	46.11	46.11	46.08	46.08	46.08	-0.81%	1,329
Nov 9, 2026	46.42	46.46	46.42	46.46	46.46	-0.09%	3,624
Nov 6, 2026	46.44	46.58	46.44	46.50	46.50	-0.19%	18,737
Nov 5, 2026	46.39	46.61	46.39	46.58	46.58	0.41%	35,211
Nov 4, 2026	46.33	46.39	46.33	46.39	46.39	0.43%	3,835
Nov 3, 2026	46.16	46.25	46.16	46.19	46.19	-0.32%	585
Nov 2, 2026	46.30	46.37	46.30	46.34	46.34	0.15%	1,578
Oct 30, 2026	46.20	46.27	46.19	46.27	46.27	0.45%	1,506
Oct 29, 2026	46.06	46.06	46.06	46.06	46.06	0.39%	2,483
Oct 28, 2026	45.88	45.88	45.88	45.88	45.88	-0.22%	1,230
Oct 27, 2026	45.99	45.99	45.98	45.98	45.98	-0.06%	416
Oct 26, 2026	46.20	46.20	46.19	46.20	46.01	0.04%	298
Oct 23, 2026	46.19	46.19	46.18	46.18	45.99	-0.15%	867
Oct 22, 2026	46.10	46.32	46.10	46.25	46.06	0.98%	9,890
Oct 21, 2026	45.89	45.93	45.74	45.80	45.61	-0.05%	18,001
Oct 20, 2026	45.84	45.84	45.81	45.83	45.64	0.12%	1,626
Oct 19, 2026	45.77	45.77	45.77	45.77	45.58	-0.32%	1,061
Oct 16, 2026	45.81	45.92	45.81	45.92	45.73	0.11%	250
Oct 15, 2026	45.96	46.01	45.85	45.87	45.68	0.59%	4,227
Oct 14, 2026	45.45	45.60	45.45	45.60	45.41	0.13%	4,286
Oct 13, 2026	45.54	45.54	45.53	45.54	45.35	0.14%	1,180
Oct 12, 2026	45.46	45.48	45.46	45.48	45.29	-0.01%	665
Oct 9, 2026	45.48	45.48	45.48	45.48	45.29	-0.07%	104
Oct 8, 2026	45.38	45.51	45.38	45.51	45.32	0.28%	1,282
Oct 7, 2026	45.38	45.38	45.38	45.38	45.20	0.01%	54
Oct 6, 2026	45.40	45.40	45.38	45.38	45.19	0.21%	428
Oct 5, 2026	45.29	45.29	45.29	45.29	45.10	-0.08%	43
Oct 2, 2026	45.32	45.32	45.32	45.32	45.13	-0.25%	81
Oct 1, 2026	45.21	45.51	45.21	45.43	45.25	0.37%	3,137
Sep 30, 2026	45.36	45.36	45.22	45.27	45.08	-0.15%	746
Sep 29, 2026	45.24	45.33	45.24	45.33	45.15	-0.05%	793
Sep 28, 2026	45.40	45.41	45.36	45.36	45.17	-0.47%	2,938
Sep 25, 2026	45.56	45.74	45.56	45.74	45.38	0.37%	5,956
Sep 24, 2026	45.69	45.69	45.57	45.57	45.21	-0.39%	2,005
Sep 23, 2026	45.74	45.74	45.74	45.74	45.39	-0.93%	162
Sep 22, 2026	46.17	46.17	46.16	46.17	45.82	0.02%	692
Sep 21, 2026	46.16	46.16	46.16	46.16	45.81	0.30%	38
Sep 18, 2026	46.03	46.03	46.03	46.03	45.67	-0.41%	93
Sep 17, 2026	46.19	46.22	46.19	46.22	45.86	0.49%	487
Sep 16, 2026	46.00	46.00	45.99	45.99	45.63	-0.15%	630
Sep 15, 2026	46.08	46.08	46.05	46.06	45.70	-0.09%	2,479
Sep 14, 2026	46.10	46.10	46.10	46.10	45.74	-0.11%	229
Sep 11, 2026	46.14	46.14	46.14	46.14	45.79	-0.18%	615
Sep 10, 2026	46.31	46.32	46.23	46.23	45.87	-0.68%	3,110
Sep 9, 2026	46.62	46.62	46.55	46.55	46.19	-0.26%	152
Sep 8, 2026	46.70	46.70	46.67	46.67	46.31	-0.10%	1,597
Sep 4, 2026	46.71	46.71	46.71	46.71	46.35	-0.05%	45
Sep 3, 2026	46.74	46.74	46.74	46.74	46.38	0.11%	271
Sep 2, 2026	46.64	46.69	46.64	46.69	46.33	0.09%	1,883
Sep 1, 2026	46.73	46.73	46.65	46.65	46.29	-0.26%	142