LON:USPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	32.38	32.63	32.09	32.62	32.62	-0.06%	76,451
Oct 29, 2025	32.99	32.99	32.40	32.64	32.64	-1.33%	28,012
Oct 28, 2025	32.77	33.17	32.74	33.08	33.08	0.95%	116,963
Oct 27, 2025	32.95	33.07	32.77	32.77	32.77	0.18%	71,001
Oct 24, 2025	32.56	32.87	32.46	32.71	32.71	1.11%	27,444
Oct 23, 2025	32.25	32.49	32.06	32.35	32.35	0.59%	46,217
Oct 22, 2025	32.63	32.71	32.16	32.16	32.16	-1.08%	35,474
Oct 21, 2025	32.03	32.54	32.02	32.51	32.51	1.40%	18,689
Oct 20, 2025	31.78	32.12	31.74	32.06	32.06	2.36%	29,846
Oct 17, 2025	31.29	31.55	31.10	31.32	31.32	-1.51%	141,327
Oct 16, 2025	32.05	32.16	31.79	31.80	31.80	-1.30%	24,300
Oct 15, 2025	32.00	32.32	31.98	32.22	32.22	1.19%	42,228
Oct 14, 2025	32.00	32.05	31.56	31.84	31.84	-1.12%	77,403
Oct 13, 2025	32.29	32.45	32.09	32.20	32.20	-0.09%	124,630
Oct 10, 2025	32.91	33.12	32.16	32.23	32.23	-1.56%	213,130
Oct 9, 2025	32.88	32.98	32.67	32.74	32.74	-0.09%	131,251
Oct 8, 2025	32.35	32.77	32.28	32.77	32.77	1.77%	17,306
Oct 7, 2025	32.83	32.98	32.20	32.20	32.20	-2.22%	33,781
Oct 6, 2025	32.75	32.93	32.67	32.93	32.93	0.49%	129,356
Oct 3, 2025	32.98	33.01	32.72	32.77	32.77	0.80%	26,946
Oct 2, 2025	32.68	32.69	32.50	32.51	32.51	0.37%	30,921
Oct 1, 2025	32.09	32.51	32.07	32.39	32.39	0.15%	78,669
Sep 30, 2025	32.66	32.72	32.33	32.34	32.34	-0.83%	42,445
Sep 29, 2025	32.72	32.83	32.58	32.61	32.61	0.49%	37,662
Sep 26, 2025	32.32	32.48	32.20	32.45	32.45	0.71%	59,008
Sep 25, 2025	32.26	32.40	31.91	32.22	32.22	-0.56%	85,823
Sep 24, 2025	32.59	32.65	32.38	32.40	32.40	-1.40%	52,054
Sep 23, 2025	32.93	33.00	32.76	32.86	32.86	0.31%	55,464
Sep 22, 2025	32.82	32.85	32.58	32.76	32.76	0.43%	32,598
Sep 19, 2025	32.74	32.87	32.61	32.62	32.62	-0.12%	21,091
Sep 18, 2025	32.22	32.66	32.22	32.66	32.66	2.48%	102,026
Sep 17, 2025	31.96	32.09	31.87	31.87	31.87	-0.03%	18,437
Sep 16, 2025	32.13	32.24	31.84	31.88	31.88	-0.47%	51,924
Sep 15, 2025	31.74	32.06	31.71	32.03	32.03	0.57%	49,945
Sep 12, 2025	32.03	32.10	31.81	31.85	31.85	-0.84%	19,527
Sep 11, 2025	31.80	32.12	31.77	32.12	32.12	0.50%	26,668
Sep 10, 2025	31.99	32.24	31.87	31.96	31.96	0.16%	55,333
Sep 9, 2025	32.12	32.19	31.84	31.91	31.91	-0.16%	18,782
Sep 8, 2025	31.71	32.00	31.68	31.96	31.96	1.88%	41,241
Sep 5, 2025	31.20	31.67	31.15	31.37	31.37	1.39%	59,002
Sep 4, 2025	30.98	31.07	30.63	30.94	30.94	0.10%	58,477
Sep 3, 2025	30.87	31.01	30.78	30.91	30.91	0.59%	81,879
Sep 2, 2025	31.41	31.42	30.73	30.73	30.73	-2.44%	30,849
Sep 1, 2025	31.41	31.51	31.40	31.50	31.50	0.35%	21,913
Aug 29, 2025	31.66	31.74	31.38	31.39	31.39	-0.10%	131,998
Aug 28, 2025	31.14	31.47	31.08	31.42	31.42	1.19%	18,718
Aug 27, 2025	30.64	31.06	30.64	31.05	31.05	1.21%	66,119
Aug 26, 2025	30.52	30.89	30.46	30.68	30.68	-1.03%	47,470
Aug 22, 2025	30.26	31.11	30.26	31.00	31.00	2.45%	37,134
Aug 21, 2025	30.48	30.48	30.13	30.26	30.26	-0.33%	29,980