XUSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.85	48.17	47.77	48.16	48.16	2.77%	9,413
Feb 5, 2026	47.14	47.14	46.69	46.86	46.86	-1.73%	2,380
Feb 4, 2026	48.05	48.05	47.69	47.69	47.69	-0.66%	2,056
Feb 3, 2026	48.65	48.65	47.90	48.00	48.00	-1.14%	4,825
Feb 2, 2026	48.54	48.64	48.46	48.56	48.56	0.76%	4,345
Jan 30, 2026	48.33	48.42	47.90	48.19	48.19	-0.47%	2,908
Jan 29, 2026	47.70	48.42	47.70	48.42	48.42	-0.41%	2,485
Jan 28, 2026	48.80	48.80	48.57	48.62	48.62	-0.06%	3,126
Jan 27, 2026	48.63	48.68	48.62	48.65	48.65	0.64%	1,054
Jan 26, 2026	48.33	48.52	48.29	48.33	48.33	0.74%	5,919
Jan 23, 2026	47.99	48.00	47.93	47.98	47.98	0.11%	2,538
Jan 22, 2026	47.90	48.18	47.86	47.93	47.93	0.65%	5,720
Jan 21, 2026	47.10	47.93	47.10	47.62	47.62	1.49%	8,801
Jan 20, 2026	47.56	47.63	46.92	46.92	46.92	-2.96%	12,631
Jan 16, 2026	48.25	48.42	48.25	48.35	48.35	0.06%	5,030
Jan 15, 2026	48.47	48.67	48.32	48.32	48.32	0.46%	3,189
Jan 14, 2026	48.17	48.23	47.92	48.10	48.10	-0.85%	6,672
Jan 13, 2026	48.43	48.55	48.38	48.51	48.51	-0.29%	7,199
Jan 12, 2026	48.55	48.79	48.45	48.66	48.66	0.13%	14,325
Jan 9, 2026	48.28	48.67	48.28	48.59	48.59	0.91%	2,828
Jan 8, 2026	48.16	48.22	48.02	48.15	48.15	-	9,592
Jan 7, 2026	48.46	48.50	48.15	48.15	48.15	0.03%	4,134
Jan 6, 2026	48.03	48.14	48.03	48.14	48.14	0.45%	884
Jan 5, 2026	47.93	48.03	47.92	47.92	47.92	0.94%	2,502
Jan 2, 2026	47.65	47.66	47.44	47.48	47.48	-0.05%	4,750
Dec 31, 2025	47.84	47.84	47.50	47.50	47.50	-1.06%	1,243
Dec 30, 2025	48.05	48.10	47.95	48.01	48.01	-0.10%	3,542
Dec 29, 2025	48.05	48.05	47.91	48.05	48.05	-0.57%	1,491
Dec 26, 2025	48.44	48.44	48.27	48.33	48.33	-0.07%	746
Dec 24, 2025	48.27	48.37	48.27	48.36	48.36	0.47%	2,652
Dec 23, 2025	47.90	48.19	47.89	48.14	48.14	0.76%	5,979
Dec 22, 2025	47.74	47.81	47.65	47.78	47.78	0.91%	1,117
Dec 19, 2025	47.33	47.40	47.20	47.35	47.35	1.08%	1,981
Dec 18, 2025	46.76	47.22	46.76	46.84	46.84	1.20%	2,473
Dec 17, 2025	46.49	46.69	46.29	46.29	46.29	-1.87%	2,782
Dec 16, 2025	46.99	47.17	46.99	47.17	47.17	-0.30%	24,106
Dec 15, 2025	47.39	47.39	47.31	47.31	47.31	-0.21%	617
Dec 12, 2025	47.87	47.87	47.41	47.41	47.41	-1.53%	1,126
Dec 11, 2025	47.92	48.26	47.92	48.15	48.15	0.19%	983
Dec 10, 2025	47.66	48.06	47.54	48.06	48.06	0.96%	3,939
Dec 9, 2025	47.80	47.89	47.59	47.60	47.60	0.04%	11,426
Dec 8, 2025	47.87	47.87	47.58	47.58	47.58	-0.63%	1,064
Dec 5, 2025	48.22	48.22	47.85	47.88	47.88	0.35%	1,448
Dec 4, 2025	47.77	47.81	47.49	47.72	47.72	-0.03%	14,353
Dec 3, 2025	47.50	47.73	47.50	47.73	47.73	0.40%	2,020
Dec 2, 2025	47.65	47.76	47.43	47.54	47.54	0.42%	2,993
Dec 1, 2025	47.06	47.58	47.06	47.34	47.34	-0.80%	3,879
Nov 28, 2025	47.59	47.72	47.58	47.72	47.72	0.59%	1,326
Nov 26, 2025	47.27	47.60	47.27	47.44	47.44	0.96%	2,670
Nov 25, 2025	46.20	46.99	46.20	46.99	46.99	1.25%	2,143