USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.78	50.78	50.78	50.78	50.78	0.05%	169
Mar 5, 2026	50.75	50.75	50.75	50.75	50.75	-0.06%	417
Mar 4, 2026	50.78	50.78	50.78	50.78	50.78	-0.07%	95
Mar 3, 2026	50.82	50.82	50.82	50.82	50.82	-0.03%	17
Mar 2, 2026	50.86	50.86	50.82	50.83	50.83	-0.16%	15,619
Feb 27, 2026	50.90	50.92	50.90	50.91	50.91	0.12%	3,523
Feb 26, 2026	50.84	50.85	50.84	50.85	50.85	0.06%	831
Feb 25, 2026	50.82	50.82	50.82	50.82	50.82	-0.01%	200
Feb 24, 2026	50.82	50.82	50.82	50.82	50.82	-0.30%	940
Feb 23, 2026	50.97	50.97	50.97	50.97	50.84	0.08%	166
Feb 20, 2026	50.94	50.95	50.92	50.93	50.80	-	7,089
Feb 19, 2026	50.93	50.94	50.93	50.93	50.80	0.01%	243
Feb 18, 2026	50.93	50.94	50.93	50.93	50.79	-0.05%	2,074
Feb 17, 2026	50.96	50.96	50.95	50.95	50.82	-0.04%	592
Feb 13, 2026	50.97	50.97	50.97	50.97	50.84	0.14%	8
Feb 12, 2026	50.90	50.90	50.90	50.90	50.77	0.11%	106
Feb 11, 2026	50.85	50.85	50.85	50.85	50.71	-0.10%	209
Feb 10, 2026	50.90	50.90	50.90	50.90	50.76	0.08%	528
Feb 9, 2026	50.87	50.87	50.85	50.86	50.72	0.03%	599
Feb 6, 2026	50.84	50.84	50.84	50.84	50.71	-0.03%	6
Feb 5, 2026	50.84	50.86	50.82	50.86	50.72	0.18%	1,677
Feb 4, 2026	50.75	50.77	50.75	50.77	50.63	0.02%	2,499
Feb 3, 2026	50.73	50.76	50.73	50.76	50.62	0.02%	989
Feb 2, 2026	50.75	50.76	50.75	50.75	50.61	-0.08%	9,433
Jan 30, 2026	50.77	50.79	50.77	50.79	50.65	0.08%	309
Jan 29, 2026	50.74	50.75	50.74	50.75	50.61	0.07%	6,635
Jan 28, 2026	50.71	50.72	50.71	50.71	50.58	-0.01%	833
Jan 27, 2026	50.73	50.73	50.70	50.72	50.58	-0.26%	2,040
Jan 26, 2026	50.86	50.86	50.85	50.85	50.56	0.02%	364
Jan 23, 2026	50.84	50.84	50.83	50.84	50.55	0.05%	956
Jan 22, 2026	50.82	50.82	50.82	50.82	50.53	-0.03%	1,295
Jan 21, 2026	50.83	50.83	50.83	50.83	50.54	0.03%	36
Jan 20, 2026	50.82	50.82	50.82	50.82	50.53	-	305
Jan 16, 2026	50.82	50.82	50.82	50.82	50.53	-0.04%	53
Jan 15, 2026	50.86	50.86	50.84	50.84	50.55	-0.06%	1,246
Jan 14, 2026	50.85	50.88	50.85	50.87	50.58	0.03%	11,327
Jan 13, 2026	50.85	50.85	50.85	50.85	50.56	0.04%	1,717
Jan 12, 2026	50.83	50.83	50.82	50.83	50.54	-	2,693
Jan 9, 2026	50.84	50.84	50.82	50.83	50.54	-0.04%	2,579
Jan 8, 2026	50.84	50.87	50.84	50.85	50.56	-0.04%	7,323
Jan 7, 2026	50.87	50.88	50.86	50.87	50.58	-	10,751
Jan 6, 2026	50.86	50.87	50.85	50.87	50.58	-	322
Jan 5, 2026	50.86	50.87	50.86	50.87	50.58	0.05%	6,773
Jan 2, 2026	50.84	50.85	50.84	50.85	50.56	0.03%	2,480
Dec 31, 2025	50.84	50.86	50.83	50.83	50.54	-0.03%	2,466
Dec 30, 2025	50.84	50.85	50.84	50.85	50.56	0.02%	1,773
Dec 29, 2025	50.84	50.84	50.84	50.84	50.55	0.05%	394
Dec 26, 2025	50.81	50.81	50.81	50.81	50.52	-0.22%	239
Dec 24, 2025	50.91	50.92	50.90	50.92	50.48	0.05%	11,965
Dec 23, 2025	50.89	50.90	50.89	50.90	50.46	-0.06%	193
Dec 22, 2025	50.93	50.93	50.92	50.93	50.49	-	1,584
Dec 19, 2025	50.94	50.94	50.92	50.93	50.49	-0.03%	769
Dec 18, 2025	50.94	50.94	50.94	50.94	50.50	0.06%	260
Dec 17, 2025	50.91	50.91	50.91	50.91	50.47	-	172
Dec 16, 2025	50.90	50.92	50.90	50.91	50.47	0.06%	269
Dec 15, 2025	50.89	50.89	50.88	50.88	50.44	0.06%	155
Dec 12, 2025	50.83	50.86	50.82	50.85	50.41	0.01%	9,529
Dec 11, 2025	50.85	50.86	50.85	50.85	50.41	0.02%	1,291
Dec 10, 2025	50.83	50.85	50.83	50.84	50.40	0.06%	5,006
Dec 9, 2025	50.85	50.85	50.81	50.81	50.32	-0.03%	8,865
Dec 8, 2025	50.84	50.84	50.81	50.82	50.34	-0.04%	820
Dec 5, 2025	50.84	50.84	50.84	50.84	50.36	-0.04%	75
Dec 4, 2025	50.85	50.86	50.85	50.86	50.38	-0.06%	399
Dec 3, 2025	50.87	50.89	50.87	50.89	50.41	0.06%	231
Dec 2, 2025	50.86	50.86	50.86	50.86	50.38	0.06%	6
Dec 1, 2025	50.84	50.84	50.83	50.83	50.35	-0.09%	305
Nov 28, 2025	50.88	50.88	50.88	50.88	50.40	0.02%	40
Nov 26, 2025	50.86	50.87	50.85	50.87	50.39	-0.01%	6,096
Nov 25, 2025	50.85	50.88	50.85	50.88	50.39	0.06%	544
Nov 24, 2025	50.85	50.85	50.85	50.85	50.36	-0.26%	308
Nov 21, 2025	51.00	51.00	50.97	50.98	50.35	0.10%	2,609
Nov 20, 2025	50.93	50.93	50.93	50.93	50.30	0.08%	581
Nov 19, 2025	50.92	50.92	50.89	50.89	50.26	-	716
Nov 18, 2025	50.89	50.90	50.88	50.89	50.27	0.07%	3,808
Nov 17, 2025	50.86	50.86	50.86	50.86	50.23	0.01%	159
Nov 14, 2025	50.85	50.85	50.85	50.85	50.23	-	62
Nov 13, 2025	50.85	50.85	50.85	50.85	50.23	-0.05%	63
Nov 12, 2025	50.87	50.88	50.87	50.88	50.25	-0.02%	244
Nov 11, 2025	50.89	50.89	50.89	50.89	50.26	0.08%	78
Nov 10, 2025	50.85	50.85	50.85	50.85	50.22	-0.05%	18
Nov 7, 2025	50.86	50.88	50.86	50.87	50.25	0.04%	8,130
Nov 6, 2025	50.87	50.87	50.83	50.85	50.23	0.14%	5,278
Nov 5, 2025	50.78	50.78	50.78	50.78	50.16	-0.09%	35
Nov 4, 2025	50.84	50.84	50.83	50.83	50.20	0.06%	205
Nov 3, 2025	50.80	50.80	50.79	50.80	50.17	0.01%	710
Oct 31, 2025	50.80	50.80	50.79	50.79	50.17	0.04%	148
Oct 30, 2025	50.77	50.77	50.77	50.77	50.15	-	673
Oct 29, 2025	50.88	50.88	50.77	50.77	50.15	-0.19%	1,777
Oct 28, 2025	50.87	50.87	50.87	50.87	50.24	-0.28%	945
Oct 27, 2025	51.02	51.02	51.01	51.01	50.23	-0.03%	133
Oct 24, 2025	51.05	51.05	51.03	51.03	50.25	0.04%	333
Oct 23, 2025	51.04	51.04	51.01	51.01	50.23	-0.07%	225
Oct 22, 2025	51.04	51.06	51.03	51.04	50.26	0.03%	2,268
Oct 21, 2025	51.05	51.05	51.03	51.03	50.25	0.02%	5,081
Oct 20, 2025	51.03	51.03	51.02	51.02	50.24	0.01%	1,471
Oct 17, 2025	51.03	51.03	51.01	51.01	50.23	-0.05%	1,568
Oct 16, 2025	51.04	51.05	51.03	51.04	50.26	0.16%	6,269
Oct 15, 2025	50.94	50.96	50.94	50.96	50.18	-0.04%	763
Oct 14, 2025	50.97	50.98	50.97	50.98	50.20	0.06%	324
Oct 13, 2025	50.96	50.96	50.95	50.95	50.17	0.04%	128