LON:USPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.94	30.92	29.71	30.83	30.83	0.97%	47,269
Apr 1, 2026	29.88	30.57	29.88	30.53	30.53	4.66%	66,756
Mar 31, 2026	28.94	29.41	28.87	29.17	29.17	0.28%	30,042
Mar 30, 2026	29.44	29.57	28.94	29.09	29.09	0.34%	46,124
Mar 27, 2026	30.30	30.32	28.80	28.99	28.99	-4.51%	224,286
Mar 26, 2026	30.17	30.76	29.98	30.36	30.36	-0.36%	52,654
Mar 25, 2026	30.31	30.90	30.31	30.47	30.47	0.49%	55,651
Mar 24, 2026	31.07	31.07	30.10	30.32	30.32	-1.01%	29,296
Mar 23, 2026	29.74	31.13	29.63	30.63	30.63	1.34%	34,378
Mar 20, 2026	30.73	30.73	30.05	30.23	30.23	-0.77%	39,685
Mar 19, 2026	30.51	30.83	30.36	30.46	30.46	-0.68%	70,460
Mar 18, 2026	30.56	30.72	30.10	30.67	30.67	1.62%	32,085
Mar 17, 2026	29.90	30.63	29.76	30.18	30.18	0.07%	17,957
Mar 16, 2026	30.29	30.83	30.15	30.16	30.16	-0.43%	24,494
Mar 13, 2026	30.55	30.91	30.00	30.29	30.29	-1.17%	27,223
Mar 12, 2026	30.58	30.75	30.36	30.65	30.65	0.33%	18,540
Mar 11, 2026	30.47	30.75	30.28	30.55	30.55	-0.39%	57,382
Mar 10, 2026	30.08	30.81	29.90	30.67	30.67	1.56%	47,078
Mar 9, 2026	29.44	30.20	29.42	30.20	30.20	0.12%	42,764
Mar 6, 2026	29.97	30.68	29.59	30.17	30.17	0.42%	61,395
Mar 5, 2026	29.67	30.37	29.39	30.04	30.04	2.04%	104,451
Mar 4, 2026	28.98	29.51	28.91	29.44	29.44	2.01%	50,537
Mar 3, 2026	28.17	28.86	27.79	28.86	28.86	2.38%	57,447
Mar 2, 2026	27.77	28.39	27.57	28.19	28.19	1.11%	51,046
Feb 27, 2026	28.35	28.36	27.61	27.88	27.88	-1.80%	58,241
Feb 26, 2026	27.93	28.58	27.93	28.39	28.39	2.31%	72,218
Feb 25, 2026	27.51	27.79	27.29	27.75	27.75	1.43%	75,011
Feb 24, 2026	27.25	27.73	26.81	27.36	27.36	-0.51%	136,403
Feb 23, 2026	28.43	28.63	27.41	27.50	27.50	-7.25%	45,847
Feb 20, 2026	29.41	29.79	29.14	29.65	29.65	-0.24%	276,089
Feb 19, 2026	29.68	29.78	29.38	29.72	29.72	0.37%	56,153
Feb 18, 2026	29.30	29.61	28.90	29.61	29.61	0.37%	54,902
Feb 17, 2026	29.99	30.01	29.23	29.50	29.50	-1.83%	116,060
Feb 16, 2026	30.01	30.30	29.97	30.05	30.05	0.94%	44,881
Feb 13, 2026	28.98	29.87	28.89	29.77	29.77	2.80%	45,645
Feb 12, 2026	29.76	29.93	28.96	28.96	28.96	-0.34%	48,041
Feb 11, 2026	29.99	29.99	29.04	29.06	29.06	-1.29%	250,500
Feb 10, 2026	29.09	29.51	28.28	29.44	29.44	2.60%	303,760
Feb 9, 2026	28.50	28.69	28.34	28.70	28.70	2.14%	57,592
Feb 6, 2026	27.82	28.47	27.70	28.10	28.10	-0.41%	80,079
Feb 5, 2026	28.50	28.78	28.08	28.21	28.21	-0.67%	103,099
Feb 4, 2026	28.48	28.56	27.80	28.40	28.40	-0.14%	137,023
Feb 3, 2026	29.74	29.77	28.30	28.44	28.44	-4.82%	137,489
Feb 2, 2026	29.08	29.89	29.08	29.88	29.88	1.29%	32,721
Jan 30, 2026	29.33	29.81	29.28	29.50	29.50	0.41%	92,975
Jan 29, 2026	30.40	30.57	29.24	29.38	29.38	-4.05%	104,522
Jan 28, 2026	31.12	31.22	30.62	30.62	30.62	-1.61%	29,910
Jan 27, 2026	30.76	31.15	30.74	31.12	31.12	2.07%	195,480
Jan 26, 2026	29.77	30.50	29.66	30.49	30.49	1.74%	48,860
Jan 23, 2026	29.90	30.02	29.73	29.97	29.97	0.67%	79,637