USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.71	46.71	46.71	46.71	46.71	-0.05%	45
Sep 3, 2026	46.74	46.74	46.74	46.74	46.74	0.11%	271
Sep 2, 2026	46.64	46.69	46.64	46.69	46.69	0.09%	1,883
Sep 1, 2026	46.73	46.73	46.65	46.65	46.65	-0.26%	142
Aug 31, 2026	46.77	46.79	46.77	46.77	46.77	-0.13%	1,026
Aug 28, 2026	46.93	46.93	46.83	46.83	46.83	-0.42%	761
Aug 27, 2026	47.06	47.07	47.00	47.02	47.02	-0.08%	1,694
Aug 26, 2026	47.23	47.23	47.22	47.23	47.06	-0.23%	399
Aug 25, 2026	47.30	47.34	47.28	47.34	47.17	0.48%	1,768
Aug 24, 2026	47.11	47.11	47.11	47.11	46.94	0.15%	46
Aug 21, 2026	47.03	47.04	47.03	47.04	46.87	-0.17%	251
Aug 20, 2026	47.11	47.12	47.11	47.12	46.95	-0.33%	1,129
Aug 19, 2026	47.27	47.27	47.27	47.27	47.11	0.33%	26
Aug 18, 2026	47.12	47.12	47.12	47.12	46.95	0.06%	107
Aug 17, 2026	47.09	47.09	47.09	47.09	46.92	-0.13%	28
Aug 14, 2026	47.25	47.25	47.15	47.15	46.98	-0.21%	441
Aug 13, 2026	47.25	47.25	47.25	47.25	47.08	0.32%	37
Aug 12, 2026	47.14	47.15	47.09	47.09	46.93	0.10%	1,026
Aug 11, 2026	47.05	47.05	47.05	47.05	46.88	0.11%	20
Aug 10, 2026	47.00	47.00	47.00	47.00	46.83	-0.36%	94
Aug 7, 2026	47.16	47.16	47.16	47.16	47.00	0.22%	32
Aug 6, 2026	47.06	47.06	47.06	47.06	46.90	-0.32%	23
Aug 5, 2026	47.21	47.21	47.21	47.21	47.05	0.04%	66
Aug 4, 2026	47.19	47.19	47.19	47.19	47.03	0.41%	14
Aug 3, 2026	47.00	47.00	47.00	47.00	46.83	0.22%	183
Jul 31, 2026	46.90	46.90	46.90	46.90	46.73	-0.30%	76
Jul 30, 2026	47.06	47.06	47.04	47.04	46.87	0.06%	381
Jul 29, 2026	47.01	47.01	47.01	47.01	46.85	-0.28%	79
Jul 28, 2026	47.14	47.14	47.14	47.14	46.98	0.27%	191
Jul 27, 2026	47.18	47.18	47.18	47.18	46.85	0.23%	14
Jul 24, 2026	47.10	47.13	47.08	47.08	46.75	0.17%	1,143
Jul 23, 2026	46.97	47.01	46.97	47.00	46.67	-0.23%	277
Jul 22, 2026	47.15	47.15	47.11	47.11	46.78	-0.21%	2,733
Jul 21, 2026	47.25	47.25	47.21	47.21	46.88	-0.23%	181
Jul 20, 2026	47.35	47.35	47.32	47.32	46.99	-0.27%	263
Jul 17, 2026	47.49	47.49	47.45	47.45	47.12	0.08%	269
Jul 16, 2026	47.41	47.41	47.41	47.41	47.08	-0.05%	12
Jul 15, 2026	47.44	47.44	47.43	47.43	47.10	0.26%	752
Jul 14, 2026	47.36	47.37	47.31	47.31	46.98	0.28%	2,709
Jul 13, 2026	47.24	47.24	47.18	47.18	46.85	-0.37%	2,222
Jul 10, 2026	47.35	47.39	47.35	47.35	47.02	-0.07%	4,089
Jul 9, 2026	47.35	47.39	47.35	47.39	47.06	0.19%	299
Jul 8, 2026	47.24	47.29	47.22	47.29	46.96	-0.19%	5,644
Jul 7, 2026	47.39	47.39	47.39	47.39	47.06	-0.43%	104
Jul 6, 2026	47.54	47.59	47.54	47.59	47.26	0.07%	201
Jul 2, 2026	47.58	47.60	47.56	47.56	47.22	0.09%	893
Jul 1, 2026	47.59	47.59	47.51	47.51	47.18	-0.18%	639
Jun 30, 2026	47.71	47.71	47.60	47.60	47.27	-0.44%	1,852
Jun 29, 2026	47.79	47.81	47.78	47.81	47.47	0.01%	334
Jun 26, 2026	47.98	47.98	47.97	47.97	47.47	0.23%	319