USEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	32.62	32.62	32.62	32.62	32.62	0.28%
Aug 25, 2026	32.53	32.53	32.53	32.53	32.53	1.78%
Aug 24, 2026	31.96	31.96	31.96	31.96	31.96	-1.45%
Aug 21, 2026	32.43	32.43	32.43	32.43	32.43	1.00%
Aug 20, 2026	32.11	32.11	32.11	32.11	32.11	0.63%
Aug 19, 2026	31.91	31.91	31.91	31.91	31.91	0.38%
Aug 18, 2026	31.79	31.79	31.79	31.79	31.79	-2.48%
Aug 17, 2026	32.60	32.60	32.60	32.60	32.60	1.15%
Aug 14, 2026	32.23	32.23	32.23	32.23	32.23	-0.25%
Aug 13, 2026	32.31	32.31	32.31	32.31	32.31	0.62%
Aug 12, 2026	32.11	32.11	32.11	32.11	32.11	1.61%
Aug 11, 2026	31.60	31.60	31.60	31.60	31.60	-0.13%
Aug 10, 2026	31.64	31.64	31.64	31.64	31.64	-0.19%
Aug 7, 2026	31.70	31.70	31.70	31.70	31.70	0.48%
Aug 6, 2026	31.55	31.55	31.55	31.55	31.55	-0.66%
Aug 5, 2026	31.76	31.76	31.76	31.76	31.76	-0.56%
Aug 4, 2026	31.94	31.94	31.94	31.94	31.94	2.31%
Aug 3, 2026	31.22	31.22	31.22	31.22	31.22	1.10%
Jul 31, 2026	30.88	30.88	30.88	30.88	30.88	1.88%
Jul 30, 2026	30.31	30.31	30.31	30.31	30.31	3.48%
Jul 29, 2026	29.29	29.29	29.29	29.29	29.29	-2.53%
Jul 28, 2026	30.05	30.05	30.05	30.05	30.05	-2.31%
Jul 27, 2026	30.76	30.76	30.76	30.76	30.76	0.46%
Jul 24, 2026	30.62	30.62	30.62	30.62	30.62	-2.08%
Jul 23, 2026	31.27	31.27	31.27	31.27	31.27	-0.57%
Jul 22, 2026	31.45	31.45	31.45	31.45	31.45	-0.03%
Jul 21, 2026	31.46	31.46	31.46	31.46	31.46	3.28%
Jul 20, 2026	30.46	30.46	30.46	30.46	30.46	-0.46%
Jul 17, 2026	30.60	30.60	30.60	30.60	30.60	-1.35%
Jul 16, 2026	31.02	31.02	31.02	31.02	31.02	-1.80%
Jul 15, 2026	31.59	31.59	31.59	31.59	31.59	0.22%
Jul 14, 2026	31.52	31.52	31.52	31.52	31.52	1.35%
Jul 13, 2026	31.10	31.10	31.10	31.10	31.10	-3.45%
Jul 10, 2026	32.21	32.21	32.21	32.21	32.21	0.50%
Jul 9, 2026	32.05	32.05	32.05	32.05	32.05	0.66%
Jul 8, 2026	31.84	31.84	31.84	31.84	31.84	0.66%
Jul 7, 2026	31.63	31.63	31.63	31.63	31.63	-2.77%
Jul 6, 2026	32.53	32.53	32.53	32.53	32.53	3.04%
Jul 2, 2026	31.57	31.57	31.57	31.57	31.57	-1.96%
Jul 1, 2026	32.20	32.20	32.20	32.20	32.20	-2.39%
Jun 30, 2026	32.99	32.99	32.99	32.99	32.99	1.32%
Jun 29, 2026	32.56	32.56	32.56	32.56	32.56	1.15%
Jun 26, 2026	32.19	32.19	32.19	32.19	32.19	-1.56%
Jun 25, 2026	32.70	32.70	32.70	32.70	32.70	1.21%
Jun 24, 2026	32.31	32.31	32.31	32.31	32.31	-
Jun 23, 2026	32.31	32.31	32.31	32.31	32.31	-5.39%
Jun 22, 2026	34.15	34.15	34.15	34.15	34.15	0.50%
Jun 18, 2026	33.98	33.98	33.98	33.98	33.98	3.13%
Jun 17, 2026	32.95	32.95	32.95	32.95	32.95	-0.06%
Jun 16, 2026	32.97	32.97	32.97	32.97	32.97	-1.67%