EPA:USSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.01	13.10	13.01	13.04	13.04	0.22%	18,125
Sep 21, 2026	13.02	13.02	12.98	13.01	13.01	0.83%	3,275
Sep 18, 2026	13.00	13.00	12.96	12.91	12.90	-0.91%	5,670
Sep 17, 2026	12.99	13.07	12.99	13.02	13.02	0.51%	9,020
Sep 16, 2026	12.91	12.91	12.90	12.96	12.96	0.70%	820
Sep 15, 2026	12.92	12.92	12.92	12.87	12.87	-0.57%	-
Sep 14, 2026	12.94	13.03	12.94	12.94	12.94	-0.20%	7,329
Sep 11, 2026	12.91	12.99	12.91	12.97	12.97	0.67%	1,640
Sep 10, 2026	12.98	12.98	12.98	12.88	12.88	-0.79%	-
Sep 9, 2026	13.14	13.14	13.14	12.99	12.98	-1.40%	72
Sep 8, 2026	13.19	13.23	13.19	13.17	13.17	-0.14%	2,580
Sep 7, 2026	13.21	13.21	13.18	13.19	13.19	-0.25%	790
Sep 4, 2026	13.20	13.21	13.19	13.22	13.22	0.15%	3,200
Sep 3, 2026	13.14	13.20	13.14	13.20	13.20	0.43%	4,000
Sep 2, 2026	13.12	13.12	13.12	13.14	13.14	0.17%	36
Sep 1, 2026	13.20	13.20	13.12	13.12	13.12	-0.15%	78
Aug 31, 2026	13.24	13.24	13.23	13.14	13.14	-1.39%	36
Aug 28, 2026	13.34	13.34	13.34	13.33	13.32	-0.02%	-
Aug 27, 2026	13.39	13.39	13.36	13.33	13.33	0.29%	3,162
Aug 26, 2026	13.26	13.29	13.26	13.29	13.29	0.17%	59
Aug 25, 2026	13.30	13.30	13.30	13.27	13.27	0.25%	-
Aug 24, 2026	13.33	13.33	13.22	13.23	13.23	-0.60%	2,370
Aug 21, 2026	13.26	13.30	13.26	13.31	13.31	-0.04%	740
Aug 20, 2026	13.40	13.40	13.33	13.32	13.32	-1.10%	10,920
Aug 19, 2026	13.40	13.40	13.40	13.47	13.47	-0.20%	-
Aug 18, 2026	13.64	13.64	13.50	13.49	13.49	-1.19%	14
Aug 17, 2026	13.72	13.72	13.66	13.66	13.66	0.13%	3,933
Aug 14, 2026	13.64	13.66	13.64	13.64	13.64	0.23%	243
Aug 13, 2026	13.57	13.57	13.57	13.61	13.61	0.80%	-
Aug 12, 2026	13.50	13.50	13.50	13.50	13.50	0.29%	929
Aug 11, 2026	13.40	13.40	13.40	13.46	13.46	0.34%	-
Aug 10, 2026	13.45	13.45	13.45	13.42	13.41	-0.07%	-
Aug 7, 2026	13.36	13.44	13.36	13.42	13.42	-0.17%	181
Aug 6, 2026	13.42	13.42	13.42	13.45	13.45	-0.02%	259
Aug 5, 2026	13.56	13.56	13.56	13.45	13.45	-	-
Aug 4, 2026	13.32	13.45	13.26	13.45	13.45	1.84%	5,232
Aug 3, 2026	13.08	13.11	13.08	13.21	13.21	1.60%	3,302
Jul 31, 2026	13.16	13.21	13.16	13.00	13.00	0.42%	1,600
Jul 30, 2026	13.01	13.05	12.94	12.94	12.94	-1.10%	15,650
Jul 29, 2026	13.32	13.32	13.32	13.09	13.09	-1.08%	2
Jul 28, 2026	13.25	13.25	13.23	13.23	13.23	0.08%	1,042
Jul 27, 2026	13.36	13.36	13.36	13.22	13.22	-0.89%	-
Jul 24, 2026	13.30	13.30	13.30	13.34	13.34	0.85%	790
Jul 23, 2026	13.30	13.37	13.28	13.23	13.23	-0.94%	4,267
Jul 22, 2026	13.30	13.33	13.30	13.35	13.35	0.31%	3,950
Jul 21, 2026	13.25	13.25	13.25	13.31	13.31	0.51%	1,600
Jul 20, 2026	13.22	13.28	13.22	13.24	13.24	0.15%	3,265
Jul 17, 2026	13.18	13.31	13.18	13.22	13.22	-0.98%	8,306
Jul 16, 2026	13.27	13.27	13.27	13.36	13.36	0.32%	-
Jul 15, 2026	13.38	13.38	13.38	13.31	13.31	-0.11%	-