USRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 26, 2024	30.85	30.85	30.85	30.85	30.85	-0.06%
Dec 24, 2024	30.87	30.87	30.87	30.87	30.87	0.88%
Dec 23, 2024	30.60	30.60	30.60	30.60	30.60	2.48%
Dec 20, 2024	29.86	29.86	29.86	29.86	29.86	-1.16%
Dec 19, 2024	30.21	30.21	30.21	30.21	30.21	-7.98%
Dec 18, 2024	32.83	32.83	32.83	32.83	30.24	-2.35%
Dec 17, 2024	33.62	33.62	33.62	33.62	30.96	-0.33%
Dec 16, 2024	33.73	33.73	33.73	33.73	31.07	-0.27%
Dec 13, 2024	33.82	33.82	33.82	33.82	31.15	-0.35%
Dec 12, 2024	33.94	33.94	33.94	33.94	31.26	-0.32%
Dec 11, 2024	34.05	34.05	34.05	34.05	31.36	0.24%
Dec 10, 2024	33.97	33.97	33.97	33.97	31.29	-0.23%
Dec 9, 2024	34.05	34.05	34.05	34.05	31.36	-1.25%
Dec 6, 2024	34.48	34.48	34.48	34.48	31.76	-
Dec 5, 2024	34.48	34.48	34.48	34.48	31.76	0.06%
Dec 4, 2024	34.46	34.46	34.46	34.46	31.74	0.23%
Dec 3, 2024	34.38	34.38	34.38	34.38	31.66	-0.06%
Dec 2, 2024	34.40	34.40	34.40	34.40	31.68	-0.06%
Nov 29, 2024	34.42	34.42	34.42	34.42	31.70	0.32%
Nov 27, 2024	34.31	34.31	34.31	34.31	31.60	-0.06%
Nov 26, 2024	34.33	34.33	34.33	34.33	31.62	0.73%
Nov 25, 2024	34.08	34.08	34.08	34.08	31.39	0.09%
Nov 22, 2024	34.05	34.05	34.05	34.05	31.36	0.44%
Nov 21, 2024	33.90	33.90	33.90	33.90	31.22	0.98%
Nov 20, 2024	33.57	33.57	33.57	33.57	30.92	0.21%
Nov 19, 2024	33.50	33.50	33.50	33.50	30.85	0.18%
Nov 18, 2024	33.44	33.44	33.44	33.44	30.80	0.30%
Nov 15, 2024	33.34	33.34	33.34	33.34	30.71	-0.98%
Nov 14, 2024	33.67	33.67	33.67	33.67	31.01	-0.44%
Nov 13, 2024	33.82	33.82	33.82	33.82	31.15	-
Nov 12, 2024	33.82	33.82	33.82	33.82	31.15	-0.15%
Nov 11, 2024	33.87	33.87	33.87	33.87	31.19	-0.09%
Nov 8, 2024	33.90	33.90	33.90	33.90	31.22	0.59%
Nov 7, 2024	33.70	33.70	33.70	33.70	31.04	0.54%
Nov 6, 2024	33.52	33.52	33.52	33.52	30.87	1.73%
Nov 5, 2024	32.95	32.95	32.95	32.95	30.35	1.07%
Nov 4, 2024	32.60	32.60	32.60	32.60	30.02	-0.18%
Nov 1, 2024	32.66	32.66	32.66	32.66	30.08	0.06%
Oct 31, 2024	32.64	32.64	32.64	32.64	30.06	-1.45%
Oct 30, 2024	33.12	33.12	33.12	33.12	30.50	-0.30%
Oct 29, 2024	33.22	33.22	33.22	33.22	30.60	0.03%
Oct 28, 2024	33.21	33.21	33.21	33.21	30.59	0.33%
Oct 25, 2024	33.10	33.10	33.10	33.10	30.48	-0.39%
Oct 24, 2024	33.23	33.23	33.23	33.23	30.60	-
Oct 23, 2024	33.23	33.23	33.23	33.23	30.60	-0.66%
Oct 22, 2024	33.45	33.45	33.45	33.45	30.81	0.12%
Oct 21, 2024	33.41	33.41	33.41	33.41	30.77	-0.39%
Oct 18, 2024	33.54	33.54	33.54	33.54	30.89	0.27%
Oct 17, 2024	33.45	33.45	33.45	33.45	30.81	-0.21%
Oct 16, 2024	33.52	33.52	33.52	33.52	30.87	0.33%
Oct 15, 2024	33.41	33.41	33.41	33.41	30.77	-0.45%
Oct 14, 2024	33.56	33.56	33.56	33.56	30.91	0.78%
Oct 11, 2024	33.30	33.30	33.30	33.30	30.67	0.82%
Oct 10, 2024	33.03	33.03	33.03	33.03	30.42	-0.36%
Oct 9, 2024	33.15	33.15	33.15	33.15	30.53	0.55%
Oct 8, 2024	32.97	32.97	32.97	32.97	30.37	0.79%
Oct 7, 2024	32.71	32.71	32.71	32.71	30.13	-0.94%
Oct 4, 2024	33.02	33.02	33.02	33.02	30.41	0.64%
Oct 3, 2024	32.81	32.81	32.81	32.81	30.22	-0.18%
Oct 2, 2024	32.87	32.87	32.87	32.87	30.27	-0.06%
Oct 1, 2024	32.89	32.89	32.89	32.89	30.29	-0.54%
Sep 30, 2024	33.07	33.07	33.07	33.07	30.46	0.55%
Sep 27, 2024	32.89	32.89	32.89	32.89	30.29	-0.06%
Sep 26, 2024	32.91	32.91	32.91	32.91	30.31	0.27%
Sep 25, 2024	32.82	32.82	32.82	32.82	30.23	-0.15%
Sep 24, 2024	32.87	32.87	32.87	32.87	30.27	0.12%
Sep 23, 2024	32.83	32.83	32.83	32.83	30.24	0.15%
Sep 20, 2024	32.78	32.78	32.78	32.78	30.19	-0.12%
Sep 19, 2024	32.82	32.82	32.82	32.82	30.23	1.27%
Sep 18, 2024	32.41	32.41	32.41	32.41	29.85	-0.34%
Sep 17, 2024	32.52	32.52	32.52	32.52	29.95	-0.09%
Sep 16, 2024	32.55	32.55	32.55	32.55	29.98	0.34%
Sep 13, 2024	32.44	32.44	32.44	32.44	29.88	0.50%
Sep 12, 2024	32.28	32.28	32.28	32.28	29.73	0.65%
Sep 11, 2024	32.07	32.07	32.07	32.07	29.54	0.60%
Sep 10, 2024	31.88	31.88	31.88	31.88	29.36	0.16%
Sep 9, 2024	31.83	31.83	31.83	31.83	29.32	0.92%
Sep 6, 2024	31.54	31.54	31.54	31.54	29.05	-1.41%
Sep 5, 2024	31.99	31.99	31.99	31.99	29.46	-0.56%
Sep 4, 2024	32.17	32.17	32.17	32.17	29.63	-0.16%
Sep 3, 2024	32.22	32.22	32.22	32.22	29.67	-1.53%
Aug 30, 2024	32.72	32.72	32.72	32.72	30.13	0.83%
Aug 29, 2024	32.45	32.45	32.45	32.45	29.89	-0.12%
Aug 28, 2024	32.49	32.49	32.49	32.49	29.92	-0.25%
Aug 27, 2024	32.57	32.57	32.57	32.57	30.00	0.25%
Aug 26, 2024	32.49	32.49	32.49	32.49	29.92	-0.06%
Aug 23, 2024	32.51	32.51	32.51	32.51	29.94	0.96%
Aug 22, 2024	32.20	32.20	32.20	32.20	29.66	-0.43%
Aug 21, 2024	32.34	32.34	32.34	32.34	29.78	0.40%
Aug 20, 2024	32.21	32.21	32.21	32.21	29.67	-0.15%
Aug 19, 2024	32.26	32.26	32.26	32.26	29.71	0.81%
Aug 16, 2024	32.00	32.00	32.00	32.00	29.47	0.19%
Aug 15, 2024	31.94	31.94	31.94	31.94	29.42	1.24%
Aug 14, 2024	31.55	31.55	31.55	31.55	29.06	0.54%
Aug 13, 2024	31.38	31.38	31.38	31.38	28.90	1.23%
Aug 12, 2024	31.00	31.00	31.00	31.00	28.55	-0.16%
Aug 9, 2024	31.05	31.05	31.05	31.05	28.60	0.42%
Aug 8, 2024	30.92	30.92	30.92	30.92	28.48	2.28%
Aug 7, 2024	30.23	30.23	30.23	30.23	27.84	-0.59%
Aug 6, 2024	30.41	30.41	30.41	30.41	28.01	1.20%