USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.84	50.84	50.84	50.84	50.84	-0.04%	75
Dec 4, 2025	50.85	50.86	50.85	50.86	50.86	-0.06%	399
Dec 3, 2025	50.87	50.89	50.87	50.89	50.89	0.06%	231
Dec 2, 2025	50.86	50.86	50.86	50.86	50.86	0.06%	6
Dec 1, 2025	50.84	50.84	50.83	50.83	50.83	-0.09%	305
Nov 28, 2025	50.88	50.88	50.88	50.88	50.88	0.02%	40
Nov 26, 2025	50.86	50.87	50.85	50.87	50.87	-0.01%	6,096
Nov 25, 2025	50.85	50.88	50.85	50.88	50.88	0.06%	544
Nov 24, 2025	50.85	50.85	50.85	50.85	50.85	-0.26%	308
Nov 21, 2025	51.00	51.00	50.97	50.98	50.84	0.10%	2,609
Nov 20, 2025	50.93	50.93	50.93	50.93	50.79	0.08%	581
Nov 19, 2025	50.92	50.92	50.89	50.89	50.74	-	716
Nov 18, 2025	50.89	50.90	50.88	50.89	50.75	0.07%	3,808
Nov 17, 2025	50.86	50.86	50.86	50.86	50.71	0.01%	159
Nov 14, 2025	50.85	50.85	50.85	50.85	50.71	-	62
Nov 13, 2025	50.85	50.85	50.85	50.85	50.71	-0.05%	63
Nov 12, 2025	50.87	50.88	50.87	50.88	50.73	-0.02%	244
Nov 11, 2025	50.89	50.89	50.89	50.89	50.74	0.08%	78
Nov 10, 2025	50.85	50.85	50.85	50.85	50.70	-0.05%	18
Nov 7, 2025	50.86	50.88	50.86	50.87	50.73	0.04%	8,130
Nov 6, 2025	50.87	50.87	50.83	50.85	50.71	0.14%	5,278
Nov 5, 2025	50.78	50.78	50.78	50.78	50.64	-0.09%	35
Nov 4, 2025	50.84	50.84	50.83	50.83	50.68	0.06%	205
Nov 3, 2025	50.80	50.80	50.79	50.80	50.65	0.01%	710
Oct 31, 2025	50.80	50.80	50.79	50.79	50.65	0.04%	148
Oct 30, 2025	50.77	50.77	50.77	50.77	50.63	-	673
Oct 29, 2025	50.88	50.88	50.77	50.77	50.63	-0.19%	1,777
Oct 28, 2025	50.87	50.87	50.87	50.87	50.72	-0.28%	945
Oct 27, 2025	51.02	51.02	51.01	51.01	50.71	-0.03%	133
Oct 24, 2025	51.05	51.05	51.03	51.03	50.73	0.04%	333
Oct 23, 2025	51.04	51.04	51.01	51.01	50.71	-0.07%	225
Oct 22, 2025	51.04	51.06	51.03	51.04	50.74	0.03%	2,268
Oct 21, 2025	51.05	51.05	51.03	51.03	50.73	0.02%	5,081
Oct 20, 2025	51.03	51.03	51.02	51.02	50.72	0.01%	1,471
Oct 17, 2025	51.03	51.03	51.01	51.01	50.71	-0.05%	1,568
Oct 16, 2025	51.04	51.05	51.03	51.04	50.74	0.16%	6,269
Oct 15, 2025	50.94	50.96	50.94	50.96	50.66	-0.04%	763
Oct 14, 2025	50.97	50.98	50.97	50.98	50.68	0.06%	324
Oct 13, 2025	50.96	50.96	50.95	50.95	50.65	0.04%	128
Oct 10, 2025	50.94	50.94	50.93	50.93	50.63	0.18%	2,323
Oct 9, 2025	50.84	50.84	50.84	50.84	50.54	-0.04%	76
Oct 8, 2025	50.84	50.86	50.84	50.86	50.56	0.01%	3,274
Oct 7, 2025	50.84	50.85	50.84	50.85	50.55	0.06%	541
Oct 6, 2025	50.83	50.84	50.82	50.82	50.52	-0.03%	3,905
Oct 3, 2025	50.85	50.86	50.84	50.84	50.54	-0.03%	7,854
Oct 2, 2025	50.83	50.85	50.83	50.85	50.55	0.01%	5,572
Oct 1, 2025	50.83	50.85	50.83	50.85	50.55	0.14%	1,152
Sep 30, 2025	50.80	50.80	50.78	50.78	50.48	0.04%	4,480
Sep 29, 2025	50.76	50.77	50.76	50.76	50.46	0.05%	1,475
Sep 26, 2025	50.73	50.73	50.73	50.73	50.43	0.04%	45