USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	52.45	52.53	52.40	52.40	52.25	0.02%	276,352
Jun 3, 2025	51.99	52.44	51.99	52.39	52.24	0.69%	3,597
Jun 2, 2025	51.66	52.03	51.54	52.03	51.88	0.56%	29,402
May 30, 2025	51.76	51.88	51.24	51.74	51.59	-0.21%	171,259
May 29, 2025	52.07	52.07	51.58	51.85	51.70	0.45%	5,304
May 28, 2025	51.88	51.99	51.62	51.62	51.47	-0.48%	22,851
May 27, 2025	51.44	51.87	51.44	51.87	51.72	1.98%	5,451
May 23, 2025	50.74	51.07	50.70	50.86	50.72	-0.60%	7,688
May 22, 2025	51.35	51.47	51.17	51.17	51.03	-0.08%	5,754
May 21, 2025	51.76	52.00	51.14	51.21	51.07	-1.61%	17,943
May 20, 2025	52.10	52.11	51.77	52.05	51.90	-0.35%	31,575
May 19, 2025	51.70	52.23	51.70	52.23	52.09	0.10%	9,945
May 16, 2025	51.84	52.18	51.81	52.18	52.03	0.74%	10,032
May 15, 2025	51.58	51.89	51.58	51.80	51.65	0.34%	26,449
May 14, 2025	51.59	51.69	51.46	51.63	51.48	0.13%	6,739
May 13, 2025	51.34	51.72	51.34	51.56	51.41	0.84%	8,127
May 12, 2025	50.96	51.33	50.70	51.13	50.98	3.20%	27,995
May 9, 2025	49.80	49.81	49.45	49.55	49.41	0.07%	11,158
May 8, 2025	49.66	49.98	49.51	49.51	49.37	0.73%	3,592
May 7, 2025	49.17	49.22	48.85	49.15	49.01	0.07%	50,797
May 6, 2025	49.06	49.23	49.06	49.12	48.98	-0.66%	6,944
May 5, 2025	49.42	49.73	49.34	49.44	49.30	-0.50%	5,320
May 2, 2025	49.74	49.84	49.69	49.69	49.55	1.16%	8,693
May 1, 2025	49.12	49.37	49.10	49.12	48.98	0.99%	21,432
Apr 30, 2025	47.86	48.76	47.84	48.64	48.50	0.08%	3,456,207
Apr 29, 2025	48.20	48.74	48.20	48.60	48.46	0.40%	14,435
Apr 28, 2025	48.34	48.41	47.93	48.41	48.27	0.18%	9,463
Apr 25, 2025	47.91	48.36	47.66	48.32	48.18	0.71%	17,080
Apr 24, 2025	47.20	47.98	47.20	47.98	47.85	2.02%	14,116
Apr 23, 2025	47.42	47.73	46.92	47.03	46.90	1.75%	12,862
Apr 22, 2025	45.56	46.43	45.56	46.22	46.09	2.53%	162,139
Apr 21, 2025	45.70	45.70	44.59	45.08	44.95	-2.29%	39,961
Apr 17, 2025	46.21	46.52	46.12	46.14	46.01	0.18%	118,804
Apr 16, 2025	46.54	46.80	45.67	46.05	45.92	-2.28%	26,560