XUSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	54.13	54.13	53.97	54.06	54.06	0.93%	3,045
Oct 1, 2026	53.22	53.66	53.20	53.56	53.56	0.01%	848
Sep 30, 2026	53.79	53.87	53.56	53.56	53.56	-0.09%	1,958
Sep 29, 2026	53.80	53.80	53.60	53.60	53.60	-0.26%	1,007
Sep 28, 2026	54.04	54.04	53.74	53.74	53.74	-1.20%	3,557
Sep 25, 2026	54.39	54.39	54.39	54.39	54.39	0.71%	50
Sep 24, 2026	53.80	54.08	53.67	54.01	54.01	0.03%	3,194
Sep 23, 2026	54.24	54.29	53.99	53.99	53.99	-1.22%	1,552
Sep 22, 2026	54.69	54.69	54.53	54.66	54.66	-0.04%	2,339
Sep 21, 2026	54.02	54.68	54.02	54.68	54.68	2.33%	9,011
Sep 18, 2026	53.36	53.44	53.14	53.44	53.44	0.10%	1,908
Sep 17, 2026	53.38	53.38	53.38	53.38	53.38	1.64%	127
Sep 16, 2026	52.52	52.52	52.52	52.52	52.52	-0.65%	115
Sep 15, 2026	53.03	53.03	52.86	52.86	52.86	-0.78%	1,333
Sep 14, 2026	53.04	53.28	53.04	53.28	53.28	-0.60%	3,253
Sep 11, 2026	53.68	53.68	53.60	53.60	53.60	1.00%	392
Sep 10, 2026	53.00	53.07	53.00	53.07	53.07	-0.77%	648
Sep 9, 2026	53.53	53.53	53.48	53.48	53.48	-0.67%	1,324
Sep 8, 2026	53.79	53.96	53.79	53.84	53.84	-0.67%	4,224
Sep 4, 2026	54.67	54.67	54.20	54.20	54.20	-0.64%	1,523
Sep 3, 2026	54.00	54.63	54.00	54.55	54.55	1.54%	2,899
Sep 2, 2026	53.20	53.80	53.20	53.73	53.73	0.74%	4,657
Sep 1, 2026	53.50	53.50	53.34	53.34	53.34	-1.19%	1,255
Aug 31, 2026	53.93	53.98	53.89	53.98	53.98	-0.48%	2,965
Aug 28, 2026	54.39	54.39	54.23	54.23	54.23	-0.35%	600
Aug 27, 2026	54.35	54.52	54.35	54.42	54.42	0.96%	2,360
Aug 26, 2026	54.11	54.11	53.85	53.90	53.90	-0.10%	2,200
Aug 25, 2026	53.94	53.96	53.79	53.96	53.96	0.43%	4,847
Aug 24, 2026	54.10	54.10	53.67	53.73	53.73	-0.42%	2,479
Aug 21, 2026	53.80	54.01	53.80	53.95	53.95	0.57%	2,439
Aug 20, 2026	53.80	53.80	53.65	53.65	53.65	-1.16%	1,775
Aug 19, 2026	54.45	54.61	54.28	54.28	54.28	0.17%	10,899
Aug 18, 2026	54.24	54.35	54.13	54.19	54.19	-1.09%	10,698
Aug 17, 2026	55.40	55.40	54.78	54.78	54.78	-0.58%	4,407
Aug 14, 2026	55.28	55.28	55.11	55.11	55.11	-0.29%	1,117
Aug 13, 2026	55.26	55.32	55.09	55.27	55.27	0.98%	1,826
Aug 12, 2026	54.73	54.80	54.73	54.74	54.74	0.34%	1,191
Aug 11, 2026	54.67	54.67	54.54	54.55	54.55	-0.50%	332
Aug 10, 2026	55.08	55.08	54.80	54.82	54.82	-0.09%	1,096
Aug 7, 2026	54.79	54.88	54.69	54.88	54.88	0.86%	2,481
Aug 6, 2026	54.41	54.41	54.41	54.41	54.41	-0.56%	114
Aug 5, 2026	54.83	54.83	54.66	54.71	54.71	-0.09%	3,746
Aug 4, 2026	53.77	54.77	53.77	54.77	54.76	2.67%	3,043
Aug 3, 2026	52.76	53.34	52.76	53.34	53.34	1.89%	85,989
Jul 31, 2026	51.76	52.35	51.76	52.35	52.35	1.10%	12,291
Jul 30, 2026	51.01	51.84	51.01	51.78	51.78	2.03%	2,508
Jul 29, 2026	51.34	51.34	50.75	50.75	50.75	-2.03%	2,697
Jul 28, 2026	51.48	51.87	51.48	51.80	51.80	0.38%	1,479
Jul 27, 2026	51.95	51.95	51.49	51.61	51.60	-	1,528
Jul 24, 2026	51.59	52.12	51.56	51.61	51.61	0.05%	1,754