USSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.81	50.81	50.81	50.81	50.81	0.10%	11
Aug 12, 2025	50.76	50.76	50.76	50.76	50.76	0.07%	214
Aug 11, 2025	50.71	50.73	50.71	50.72	50.72	0.02%	1,878
Aug 8, 2025	50.71	50.71	50.71	50.71	50.71	-0.06%	1,723
Aug 7, 2025	50.74	50.74	50.74	50.74	50.74	-0.02%	1,851
Aug 6, 2025	50.75	50.75	50.75	50.75	50.75	0.04%	5
Aug 5, 2025	50.73	50.73	50.73	50.73	50.73	-0.05%	113
Aug 4, 2025	50.76	50.76	50.76	50.76	50.76	-	43
Aug 1, 2025	50.74	50.76	50.74	50.76	50.76	0.51%	541
Jul 31, 2025	50.50	50.52	50.48	50.50	50.50	-0.01%	19,034
Jul 30, 2025	50.54	50.54	50.50	50.50	50.50	-0.10%	2,280
Jul 29, 2025	50.52	50.56	50.52	50.55	50.55	0.09%	8,140
Jul 28, 2025	50.51	50.51	50.50	50.51	50.51	-0.31%	2,383
Jul 25, 2025	50.67	50.67	50.66	50.66	50.51	0.04%	4,957
Jul 24, 2025	50.64	50.64	50.64	50.64	50.49	-0.05%	428
Jul 23, 2025	50.68	50.69	50.67	50.67	50.52	-0.08%	7,450
Jul 22, 2025	50.71	50.72	50.71	50.71	50.56	0.04%	253
Jul 21, 2025	50.69	50.69	50.69	50.69	50.54	0.06%	126
Jul 18, 2025	50.66	50.67	50.64	50.66	50.51	0.11%	3,812
Jul 17, 2025	50.63	50.63	50.60	50.60	50.45	-0.05%	113
Jul 16, 2025	50.59	50.64	50.59	50.63	50.48	0.15%	8,180
Jul 15, 2025	50.58	50.58	50.54	50.55	50.40	-0.11%	1,921
Jul 14, 2025	50.62	50.63	50.60	50.61	50.46	0.01%	14,519
Jul 11, 2025	50.61	50.61	50.59	50.60	50.45	-0.01%	7,781
Jul 10, 2025	50.63	50.63	50.60	50.61	50.46	-0.02%	16,066
Jul 9, 2025	50.58	50.62	50.58	50.62	50.47	0.13%	2,236
Jul 8, 2025	50.57	50.57	50.55	50.55	50.40	-0.02%	173
Jul 7, 2025	50.56	50.56	50.56	50.56	50.41	-0.03%	237
Jul 3, 2025	50.58	50.58	50.58	50.58	50.43	-0.11%	104
Jul 2, 2025	50.64	50.64	50.64	50.64	50.49	-	83
Jul 1, 2025	50.64	50.66	50.64	50.64	50.49	-0.07%	7,333
Jun 30, 2025	50.66	50.70	50.66	50.67	50.52	0.02%	1,065
Jun 27, 2025	50.66	50.66	50.66	50.66	50.51	0.01%	126
Jun 26, 2025	50.89	50.89	50.66	50.66	50.51	0.08%	26,643
Jun 25, 2025	50.59	50.61	50.59	50.61	50.46	-0.27%	574
Jun 24, 2025	50.76	50.76	50.75	50.75	50.45	0.08%	307
Jun 23, 2025	50.74	50.74	50.71	50.71	50.41	0.12%	503
Jun 20, 2025	50.65	50.65	50.65	50.65	50.35	0.07%	9
Jun 18, 2025	50.64	50.64	50.61	50.62	50.31	0.05%	667
Jun 17, 2025	50.59	50.59	50.59	50.59	50.29	0.06%	5
Jun 16, 2025	50.56	50.56	50.56	50.56	50.26	-0.03%	1,014
Jun 13, 2025	50.57	50.58	50.57	50.58	50.27	-0.04%	1,014
Jun 12, 2025	50.59	50.60	50.59	50.60	50.29	0.08%	251
Jun 11, 2025	50.56	50.56	50.56	50.56	50.25	0.13%	65
Jun 10, 2025	50.50	50.50	50.49	50.49	50.19	0.02%	102
Jun 9, 2025	50.48	50.48	50.48	50.48	50.18	0.06%	203
Jun 6, 2025	50.45	50.45	50.45	50.45	50.15	-0.18%	146
Jun 5, 2025	50.58	50.58	50.54	50.54	50.24	-0.09%	146
Jun 4, 2025	50.58	50.59	50.58	50.59	50.28	0.17%	151
Jun 3, 2025	50.50	50.50	50.50	50.50	50.20	-0.02%	38