USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	56.79	56.79	56.48	56.48	56.48	-0.21%	22,497
Aug 14, 2025	56.56	56.67	56.46	56.60	56.60	-0.08%	103,152
Aug 13, 2025	56.76	56.76	56.49	56.64	56.64	0.33%	18,703
Aug 12, 2025	56.01	56.45	56.01	56.45	56.45	1.19%	56,937
Aug 11, 2025	56.00	56.12	55.79	55.79	55.79	-0.32%	42,412
Aug 8, 2025	55.80	56.03	55.78	55.97	55.97	0.78%	39,625
Aug 7, 2025	55.96	55.96	55.35	55.54	55.54	-0.16%	18,524
Aug 6, 2025	55.34	55.66	55.24	55.63	55.63	0.83%	17,746
Aug 5, 2025	55.53	55.56	55.17	55.17	55.17	-0.53%	34,416
Aug 4, 2025	55.03	55.46	55.02	55.46	55.46	1.44%	42,143
Aug 1, 2025	54.84	54.91	54.61	54.68	54.68	-1.71%	147,901
Jul 31, 2025	56.24	56.24	55.52	55.63	55.63	-0.05%	600,953
Jul 30, 2025	55.87	55.99	55.63	55.66	55.66	-0.26%	121,388
Jul 29, 2025	55.95	55.95	55.75	55.80	55.80	-0.29%	26,504
Jul 28, 2025	56.03	56.03	55.88	55.96	55.96	-0.01%	6,023
Jul 25, 2025	55.93	56.03	55.93	55.97	55.97	0.45%	17,792
Jul 24, 2025	55.83	55.89	55.72	55.72	55.72	0.08%	23,613
Jul 23, 2025	55.59	55.68	55.38	55.68	55.68	0.67%	13,358
Jul 22, 2025	55.33	55.33	55.17	55.30	55.30	0.10%	2,982
Jul 21, 2025	55.45	55.52	55.25	55.25	55.25	0.14%	12,607
Jul 18, 2025	55.28	55.28	55.08	55.17	55.17	-0.02%	2,102
Jul 17, 2025	55.06	55.23	55.04	55.18	55.18	0.57%	5,764
Jul 16, 2025	54.83	54.89	54.51	54.87	54.87	0.27%	12,598
Jul 15, 2025	55.10	55.10	54.72	54.72	54.72	-0.31%	8,138
Jul 14, 2025	54.76	54.90	54.76	54.89	54.89	0.19%	16,248
Jul 11, 2025	54.75	54.87	54.75	54.79	54.79	-0.39%	3,883
Jul 10, 2025	54.76	55.01	54.76	55.00	55.00	0.30%	2,660
Jul 9, 2025	54.85	54.85	54.60	54.84	54.84	0.61%	6,736
Jul 8, 2025	54.62	54.62	54.50	54.51	54.51	-0.06%	2,889
Jul 7, 2025	54.74	54.74	54.34	54.54	54.54	-0.69%	6,533
Jul 3, 2025	54.67	55.02	54.67	54.92	54.92	0.72%	10,503
Jul 2, 2025	54.27	54.53	54.27	54.53	54.53	0.46%	12,019
Jul 1, 2025	54.21	54.32	54.08	54.28	54.28	-0.15%	22,029
Jun 30, 2025	54.17	54.36	54.11	54.36	54.36	0.64%	160,992
Jun 27, 2025	53.90	54.05	53.67	54.02	54.02	0.46%	266,016
Jun 26, 2025	53.54	53.77	53.48	53.77	53.77	0.87%	23,639
Jun 25, 2025	53.38	53.48	53.27	53.31	53.31	-0.06%	4,959
Jun 24, 2025	53.14	53.39	53.14	53.34	53.34	1.19%	2,128
Jun 23, 2025	52.28	52.71	52.28	52.71	52.71	0.95%	7,085
Jun 20, 2025	52.61	52.61	52.11	52.22	52.22	-0.43%	22,779
Jun 18, 2025	52.61	52.68	52.44	52.44	52.29	-0.06%	4,486
Jun 17, 2025	52.70	52.83	52.43	52.47	52.32	-0.81%	13,727
Jun 16, 2025	53.07	53.07	52.86	52.90	52.75	0.99%	5,855
Jun 13, 2025	52.61	52.70	52.35	52.38	52.23	-1.19%	32,435
Jun 12, 2025	52.93	53.02	52.89	53.01	52.86	0.44%	86,770
Jun 11, 2025	53.00	53.07	52.70	52.78	52.63	-0.28%	10,801
Jun 10, 2025	52.73	52.97	52.73	52.93	52.78	0.47%	16,095
Jun 9, 2025	52.67	52.82	52.64	52.68	52.53	-	14,788
Jun 6, 2025	52.60	52.72	52.54	52.68	52.53	1.10%	13,710
Jun 5, 2025	52.39	52.62	52.11	52.11	51.96	-0.56%	115,089