LON:USPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.24	49.30	49.06	49.17	-	1.09%	12,402
Sep 22, 2026	49.37	49.91	48.58	48.64	48.64	-0.49%	58,192
Sep 21, 2026	47.37	48.88	47.34	48.88	48.88	4.24%	29,272
Sep 18, 2026	48.46	48.50	46.75	46.89	46.89	-3.38%	26,173
Sep 17, 2026	48.12	48.93	47.38	48.53	48.53	0.94%	136,543
Sep 16, 2026	47.97	48.22	47.64	48.08	48.08	1.20%	21,991
Sep 15, 2026	47.23	47.51	46.87	47.51	47.51	0.38%	114,111
Sep 14, 2026	44.81	47.38	44.73	47.33	47.33	6.43%	38,504
Sep 11, 2026	44.75	45.20	44.25	44.47	44.47	-1.28%	42,605
Sep 10, 2026	44.89	45.36	44.31	45.05	45.05	0.50%	64,451
Sep 9, 2026	44.44	45.21	44.28	44.82	44.82	1.24%	38,158
Sep 8, 2026	44.50	44.65	43.71	44.27	44.27	-0.51%	48,163
Sep 7, 2026	44.72	44.78	44.43	44.50	44.50	-0.30%	22,315
Sep 4, 2026	45.02	45.07	44.61	44.63	44.63	0.15%	73,871
Sep 3, 2026	44.12	44.73	43.97	44.57	44.57	1.36%	52,948
Sep 2, 2026	45.42	45.42	43.96	43.97	43.97	-3.20%	15,284
Sep 1, 2026	47.07	47.23	45.36	45.42	45.42	-3.44%	267,669
Aug 28, 2026	47.65	47.88	46.22	47.04	47.04	-0.38%	38,579
Aug 27, 2026	45.31	47.28	45.31	47.22	47.22	6.87%	38,095
Aug 26, 2026	44.02	44.51	43.50	44.19	44.19	-0.19%	14,687
Aug 25, 2026	44.60	44.78	44.17	44.27	44.27	-0.85%	27,133
Aug 24, 2026	45.28	45.39	44.33	44.65	44.65	-0.76%	282,398
Aug 21, 2026	44.59	44.99	44.40	44.99	44.99	0.47%	284,135
Aug 20, 2026	45.54	45.64	44.75	44.78	44.78	-1.95%	31,960
Aug 19, 2026	46.80	46.80	45.05	45.67	45.67	-1.89%	38,729
Aug 18, 2026	46.67	47.49	46.41	46.55	46.55	-1.29%	27,876
Aug 17, 2026	47.95	47.98	46.90	47.16	47.16	-2.42%	29,789
Aug 14, 2026	49.27	49.43	48.11	48.33	48.33	-0.51%	61,495
Aug 13, 2026	48.25	49.00	48.01	48.58	48.58	-0.07%	126,661
Aug 12, 2026	48.46	48.87	48.13	48.62	48.62	0.40%	10,062
Aug 11, 2026	48.34	48.70	47.91	48.42	48.42	0.06%	39,518
Aug 10, 2026	47.01	48.57	46.68	48.39	48.39	3.73%	35,677
Aug 7, 2026	47.27	47.57	46.55	46.65	46.65	1.30%	59,412
Aug 6, 2026	46.81	46.84	45.45	46.05	46.05	-1.92%	27,806
Aug 5, 2026	47.13	47.80	46.95	46.95	46.95	1.98%	37,874
Aug 4, 2026	44.79	46.13	44.64	46.04	46.04	3.69%	27,599
Aug 3, 2026	43.79	44.40	43.79	44.40	44.40	3.38%	12,752
Jul 31, 2026	43.05	43.46	42.53	42.95	42.95	1.01%	30,186
Jul 30, 2026	42.74	43.11	42.28	42.52	42.52	0.66%	31,410
Jul 29, 2026	42.82	43.08	42.11	42.24	42.24	-1.31%	24,020
Jul 28, 2026	42.50	42.90	41.44	42.80	42.80	0.26%	33,198
Jul 27, 2026	43.52	43.52	42.39	42.69	42.69	0.29%	31,786
Jul 24, 2026	42.01	42.68	41.81	42.57	42.57	1.81%	54,834
Jul 23, 2026	42.73	43.16	41.81	41.81	41.81	-2.68%	30,818
Jul 22, 2026	43.50	43.91	42.92	42.96	42.96	-1.40%	29,540
Jul 21, 2026	44.65	44.65	43.45	43.57	43.57	-2.77%	20,463
Jul 20, 2026	44.53	45.08	44.40	44.81	44.81	0.88%	26,867
Jul 17, 2026	44.15	45.22	43.79	44.42	44.42	-1.07%	26,210
Jul 16, 2026	45.55	45.68	44.32	44.90	44.90	-1.56%	37,387
Jul 15, 2026	47.13	47.26	45.61	45.61	45.61	-2.27%	18,533