USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	59.42	59.90	59.09	59.56	59.56	-0.58%	25,996
Mar 4, 2026	59.52	59.99	59.52	59.90	59.90	0.79%	40,016
Mar 3, 2026	58.98	59.55	58.59	59.43	59.43	-0.95%	29,059
Mar 2, 2026	59.27	60.14	59.27	60.00	60.00	0.86%	43,465
Feb 27, 2026	59.70	60.06	59.49	59.49	59.49	-1.13%	510,916
Feb 26, 2026	60.49	60.49	59.83	60.17	60.17	-0.64%	137,013
Feb 25, 2026	60.29	60.58	60.29	60.56	60.56	0.85%	19,229
Feb 24, 2026	59.54	60.07	59.54	60.05	60.05	0.82%	21,596
Feb 23, 2026	59.80	59.80	59.41	59.56	59.56	-1.07%	27,018
Feb 20, 2026	60.13	60.23	59.87	60.21	60.21	0.70%	29,488
Feb 19, 2026	59.68	59.92	59.60	59.79	59.79	-0.30%	45,044
Feb 18, 2026	59.94	60.24	59.88	59.97	59.97	0.52%	37,767
Feb 17, 2026	59.53	59.83	59.05	59.66	59.66	0.22%	30,333
Feb 13, 2026	59.45	59.94	59.45	59.53	59.53	-0.02%	23,783
Feb 12, 2026	60.38	60.67	59.50	59.54	59.54	-1.59%	56,675
Feb 11, 2026	60.83	60.83	60.39	60.50	60.50	0.02%	28,761
Feb 10, 2026	60.60	60.91	60.49	60.49	60.49	-0.38%	34,686
Feb 9, 2026	60.19	60.82	60.19	60.72	60.72	0.49%	39,398
Feb 6, 2026	59.94	60.46	59.78	60.43	60.43	2.07%	60,493
Feb 5, 2026	59.46	59.70	59.08	59.20	59.20	-1.32%	57,186
Feb 4, 2026	60.35	60.35	59.76	59.99	59.99	-0.56%	24,584
Feb 3, 2026	60.86	60.91	59.93	60.33	60.33	-0.87%	35,208
Feb 2, 2026	60.55	60.94	60.55	60.86	60.86	0.48%	47,257
Jan 30, 2026	60.55	60.73	60.22	60.57	60.57	-0.49%	208,088
Jan 29, 2026	61.04	61.04	60.05	60.87	60.87	-0.02%	37,193
Jan 28, 2026	61.17	61.17	60.85	60.88	60.88	-0.13%	21,194
Jan 27, 2026	60.76	61.02	60.75	60.96	60.96	0.47%	36,330
Jan 26, 2026	60.50	60.81	60.50	60.68	60.68	0.52%	40,169
Jan 23, 2026	60.27	60.52	60.22	60.36	60.36	0.02%	32,804
Jan 22, 2026	60.44	60.49	60.19	60.35	60.35	0.63%	41,917
Jan 21, 2026	59.71	60.31	59.49	59.97	59.97	1.04%	50,562
Jan 20, 2026	60.00	60.00	59.29	59.35	59.35	-2.10%	22,795
Jan 16, 2026	60.90	60.90	60.49	60.62	60.62	-0.02%	54,746
Jan 15, 2026	61.01	61.01	60.58	60.63	60.63	0.29%	33,555
Jan 14, 2026	60.69	60.69	60.12	60.46	60.46	-0.60%	36,448
Jan 13, 2026	60.99	61.02	60.62	60.82	60.82	-0.15%	40,959
Jan 12, 2026	60.54	60.98	60.54	60.91	60.91	0.10%	12,444
Jan 9, 2026	60.62	60.93	60.57	60.85	60.85	0.60%	12,761
Jan 8, 2026	60.39	60.49	60.29	60.49	60.49	-0.02%	15,317
Jan 7, 2026	60.77	60.86	60.50	60.50	60.50	-0.31%	200,644
Jan 6, 2026	60.45	60.70	60.45	60.69	60.69	0.58%	16,168
Jan 5, 2026	60.38	60.46	60.28	60.34	60.34	0.68%	22,196
Jan 2, 2026	60.19	60.19	59.73	59.93	59.93	0.25%	28,523
Dec 31, 2025	60.21	60.21	59.76	59.78	59.78	-0.80%	27,878
Dec 30, 2025	60.31	60.37	60.25	60.26	60.26	-0.12%	116,920
Dec 29, 2025	61.19	61.19	60.21	60.33	60.33	-0.29%	77,580
Dec 26, 2025	60.75	60.75	60.47	60.51	60.51	-0.10%	16,949
Dec 24, 2025	60.39	60.57	60.39	60.57	60.57	0.33%	16,814
Dec 23, 2025	60.08	60.37	60.07	60.37	60.37	0.43%	30,697
Dec 22, 2025	59.91	60.12	59.91	60.11	60.11	0.75%	32,992
Dec 19, 2025	59.72	59.87	59.55	59.66	59.66	0.10%	41,912
Dec 18, 2025	59.58	59.74	59.31	59.60	59.39	1.09%	18,062
Dec 17, 2025	59.61	59.61	58.89	58.96	58.75	-1.12%	24,079
Dec 16, 2025	59.58	59.73	59.27	59.63	59.42	-0.22%	36,143
Dec 15, 2025	60.16	60.16	59.69	59.76	59.55	-0.18%	19,824
Dec 12, 2025	60.06	60.09	59.70	59.87	59.66	-1.06%	27,585
Dec 11, 2025	60.15	60.52	59.91	60.51	60.30	0.29%	32,892
Dec 10, 2025	59.98	60.51	59.97	60.34	60.12	0.58%	20,021
Dec 9, 2025	60.10	60.18	59.95	59.99	59.78	-0.10%	23,533
Dec 8, 2025	60.21	60.21	59.92	60.05	59.84	-0.35%	14,949
Dec 5, 2025	60.29	60.32	60.14	60.26	60.05	0.22%	18,316
Dec 4, 2025	60.30	60.30	59.98	60.13	59.92	0.10%	32,361
Dec 3, 2025	59.78	60.15	59.77	60.07	59.86	0.30%	6,547
Dec 2, 2025	59.91	59.97	59.83	59.89	59.68	0.28%	18,010
Dec 1, 2025	60.06	60.06	59.66	59.72	59.51	-0.52%	26,055
Nov 28, 2025	59.80	60.03	59.80	60.03	59.82	0.52%	21,804
Nov 26, 2025	59.50	59.83	59.50	59.72	59.51	0.71%	56,267
Nov 25, 2025	58.56	59.30	58.56	59.30	59.09	0.92%	155,527
Nov 24, 2025	58.26	58.80	58.13	58.76	58.56	1.68%	22,497
Nov 21, 2025	57.41	58.30	57.16	57.79	57.59	0.87%	28,049
Nov 20, 2025	59.18	59.24	57.27	57.29	57.09	-1.58%	57,859
Nov 19, 2025	58.09	58.54	57.90	58.21	58.01	0.34%	22,005
Nov 18, 2025	58.21	58.24	57.73	58.01	57.81	-0.75%	79,684
Nov 17, 2025	58.79	59.09	58.24	58.45	58.25	-0.93%	25,208
Nov 14, 2025	58.92	59.30	58.50	59.00	58.79	-0.03%	30,608
Nov 13, 2025	59.85	59.85	58.92	59.02	58.81	-1.63%	26,693
Nov 12, 2025	60.10	60.10	59.90	60.00	59.79	-	14,474
Nov 11, 2025	60.00	60.05	59.66	60.00	59.79	0.20%	20,640
Nov 10, 2025	59.06	59.89	59.06	59.88	59.67	1.53%	23,702
Nov 7, 2025	58.40	58.98	58.17	58.98	58.77	0.16%	27,412
Nov 6, 2025	59.70	59.70	58.88	58.89	58.68	-1.17%	34,591
Nov 5, 2025	59.49	59.85	59.38	59.58	59.37	0.39%	18,943
Nov 4, 2025	59.31	59.72	59.26	59.35	59.14	-1.12%	37,381
Nov 3, 2025	60.18	60.27	59.82	60.02	59.81	0.03%	20,398
Oct 31, 2025	60.18	60.20	59.68	60.01	59.80	0.21%	415,164
Oct 30, 2025	60.45	60.45	59.84	59.88	59.67	-0.76%	137,671
Oct 29, 2025	60.55	60.56	60.18	60.34	60.13	-0.10%	56,315
Oct 28, 2025	60.15	60.50	60.15	60.40	60.19	0.23%	55,018
Oct 27, 2025	60.17	60.26	59.99	60.26	60.05	1.33%	27,534
Oct 24, 2025	59.51	59.65	59.47	59.47	59.26	0.68%	26,145
Oct 23, 2025	58.88	59.09	58.79	59.07	58.86	0.72%	16,926
Oct 22, 2025	59.13	59.13	58.29	58.65	58.45	-0.64%	27,365
Oct 21, 2025	59.16	59.18	58.93	59.03	58.82	-0.01%	25,266
Oct 20, 2025	58.74	59.07	58.72	59.03	58.82	0.96%	27,761
Oct 17, 2025	58.01	58.47	57.92	58.47	58.27	0.72%	19,701
Oct 16, 2025	58.59	58.71	57.84	58.05	57.85	-0.56%	56,960
Oct 15, 2025	58.65	58.92	58.00	58.38	58.18	0.32%	23,137
Oct 14, 2025	57.85	58.60	57.85	58.19	57.99	-0.22%	27,761
Oct 13, 2025	58.04	58.48	58.01	58.32	58.12	1.66%	16,599
Oct 10, 2025	59.17	59.17	57.37	57.37	57.17	-2.70%	25,510