ETR:USBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.31	10.32	10.30	10.30	10.30	-0.01%	-
Sep 21, 2026	10.31	10.31	10.30	10.30	10.30	0.30%	-
Sep 18, 2026	10.31	10.31	10.27	10.27	10.27	-0.34%	-
Sep 17, 2026	10.27	10.31	10.27	10.31	10.31	0.15%	-
Sep 16, 2026	10.26	10.29	10.26	10.29	10.29	0.37%	-
Sep 15, 2026	10.24	10.25	10.24	10.25	10.25	0.03%	-
Sep 14, 2026	10.26	10.26	10.25	10.25	10.25	-0.31%	2,368
Sep 11, 2026	10.29	10.29	10.28	10.28	10.28	0.02%	-
Sep 10, 2026	10.33	10.33	10.28	10.28	10.28	-0.51%	-
Sep 9, 2026	10.35	10.35	10.33	10.33	10.33	-0.24%	-
Sep 8, 2026	10.35	10.36	10.35	10.36	10.36	0.06%	-
Sep 7, 2026	10.37	10.37	10.35	10.35	10.35	-0.11%	-
Sep 4, 2026	10.37	10.37	10.36	10.36	10.36	-	-
Sep 3, 2026	10.35	10.36	10.35	10.36	10.36	0.22%	-
Sep 2, 2026	10.34	10.34	10.33	10.34	10.34	-0.20%	-
Sep 1, 2026	10.37	10.37	10.36	10.36	10.36	-	-
Aug 31, 2026	10.38	10.38	10.36	10.36	10.36	-0.39%	586
Aug 28, 2026	10.43	10.43	10.40	10.40	10.40	-0.14%	-
Aug 27, 2026	10.42	10.42	10.41	10.42	10.42	-	-
Aug 26, 2026	10.42	10.42	10.42	10.42	10.42	-0.03%	-
Aug 25, 2026	10.40	10.42	10.40	10.42	10.42	0.30%	-
Aug 24, 2026	10.39	10.39	10.39	10.39	10.39	0.20%	-
Aug 21, 2026	10.38	10.38	10.37	10.37	10.37	-0.01%	-
Aug 20, 2026	10.40	10.40	10.37	10.37	10.37	-0.15%	590
Aug 19, 2026	10.36	10.39	10.36	10.39	10.39	0.33%	-
Aug 18, 2026	10.36	10.36	10.35	10.35	10.35	-0.20%	-
Aug 17, 2026	10.38	10.39	10.37	10.37	10.37	-0.14%	-
Aug 14, 2026	10.42	10.42	10.39	10.39	10.39	-0.30%	-
Aug 13, 2026	10.41	10.42	10.40	10.42	10.42	0.26%	-
Aug 12, 2026	10.38	10.39	10.38	10.39	10.39	0.05%	-
Aug 11, 2026	10.37	10.39	10.37	10.39	10.39	-	-
Aug 10, 2026	10.41	10.41	10.39	10.39	10.39	-0.20%	-
Aug 7, 2026	10.39	10.41	10.39	10.41	10.41	0.03%	-
Aug 6, 2026	10.42	10.42	10.40	10.40	10.40	-0.15%	-
Aug 5, 2026	10.43	10.43	10.42	10.42	10.42	0.07%	-
Aug 4, 2026	10.39	10.41	10.38	10.41	10.41	0.39%	-
Aug 3, 2026	10.35	10.37	10.35	10.37	10.37	0.31%	-
Jul 31, 2026	10.37	10.37	10.34	10.34	10.34	-0.22%	-
Jul 30, 2026	10.35	10.36	10.35	10.36	10.36	-0.05%	-
Jul 29, 2026	10.39	10.39	10.37	10.37	10.37	-0.16%	-
Jul 28, 2026	10.37	10.38	10.37	10.38	10.38	0.15%	-
Jul 27, 2026	10.38	10.38	10.37	10.37	10.37	0.15%	-
Jul 24, 2026	10.35	10.35	10.35	10.35	10.35	0.17%	-
Jul 23, 2026	10.37	10.37	10.34	10.34	10.34	-0.37%	-
Jul 22, 2026	10.38	10.38	10.37	10.37	10.37	-0.14%	-
Jul 21, 2026	10.43	10.43	10.39	10.39	10.39	-0.16%	-
Jul 20, 2026	10.42	10.42	10.41	10.41	10.41	-0.20%	-
Jul 17, 2026	10.42	10.43	10.42	10.43	10.43	0.09%	-
Jul 16, 2026	10.43	10.43	10.42	10.42	10.42	0.05%	-
Jul 15, 2026	10.37	10.41	10.37	10.41	10.41	0.05%	1,156