USEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	33.53	33.53	33.53	33.53	33.53	2.63%
Jun 12, 2026	32.67	32.67	32.67	32.67	32.67	0.62%
Jun 11, 2026	32.47	32.47	32.47	32.47	32.47	4.37%
Jun 10, 2026	31.11	31.11	31.11	31.11	31.11	-2.35%
Jun 9, 2026	31.86	31.86	31.86	31.86	31.86	1.24%
Jun 8, 2026	31.47	31.47	31.47	31.47	31.47	0.77%
Jun 5, 2026	31.23	31.23	31.23	31.23	31.23	-6.24%
Jun 4, 2026	33.31	33.31	33.31	33.31	33.31	-1.19%
Jun 3, 2026	33.71	33.71	33.71	33.71	33.71	-0.85%
Jun 2, 2026	34.00	34.00	34.00	34.00	34.00	0.89%
Jun 1, 2026	33.70	33.70	33.70	33.70	33.70	2.12%
May 29, 2026	33.00	33.00	33.00	33.00	33.00	-0.45%
May 28, 2026	33.15	33.15	33.15	33.15	33.15	0.64%
May 27, 2026	32.94	32.94	32.94	32.94	32.94	0.37%
May 26, 2026	32.82	32.82	32.82	32.82	32.82	3.40%
May 22, 2026	31.74	31.74	31.74	31.74	31.74	0.44%
May 21, 2026	31.60	31.60	31.60	31.60	31.60	1.58%
May 20, 2026	31.11	31.11	31.11	31.11	31.11	1.53%
May 19, 2026	30.64	30.64	30.64	30.64	30.64	-1.42%
May 18, 2026	31.08	31.08	31.08	31.08	31.08	0.03%
May 15, 2026	31.07	31.07	31.07	31.07	31.07	-4.43%
May 14, 2026	32.51	32.51	32.51	32.51	32.51	0.43%
May 13, 2026	32.37	32.37	32.37	32.37	32.37	1.66%
May 12, 2026	31.84	31.84	31.84	31.84	31.84	-2.30%
May 11, 2026	32.59	32.59	32.59	32.59	32.59	1.27%
May 8, 2026	32.18	32.18	32.18	32.18	32.18	0.66%
May 7, 2026	31.97	31.97	31.97	31.97	31.97	-0.62%
May 6, 2026	32.17	32.17	32.17	32.17	32.17	3.01%
May 5, 2026	31.23	31.23	31.23	31.23	31.23	1.69%
May 4, 2026	30.71	30.71	30.71	30.71	30.71	1.35%
May 1, 2026	30.30	30.30	30.30	30.30	30.30	-
Apr 30, 2026	30.30	30.30	30.30	30.30	30.30	0.50%
Apr 29, 2026	30.15	30.15	30.15	30.15	30.15	0.23%
Apr 28, 2026	30.08	30.08	30.08	30.08	30.08	-0.82%
Apr 27, 2026	30.33	30.33	30.33	30.33	30.33	0.36%