USPX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 50.65 | 51.06 | 50.17 | 50.58 | -0.55 | -1.08% | 11,541 |
| Mar 3, 2025 | 52.13 | 52.13 | 50.89 | 51.13 | -1.05 | -2.01% | 14,100 |
| Feb 28, 2025 | 51.33 | 52.18 | 51.23 | 52.18 | 0.80 | 1.56% | 229,709 |
| Feb 27, 2025 | 52.16 | 52.16 | 51.37 | 51.38 | -0.68 | -1.31% | 3,100 |
| Feb 26, 2025 | 52.46 | 52.54 | 51.97 | 52.06 | 0.01 | 0.02% | 21,419 |
| Feb 25, 2025 | 52.32 | 52.32 | 51.69 | 52.05 | -0.28 | -0.54% | 124,300 |
| Feb 24, 2025 | 52.77 | 52.77 | 52.32 | 52.33 | -0.32 | -0.61% | 8,436 |
| Feb 21, 2025 | 53.47 | 53.47 | 52.60 | 52.65 | -0.88 | -1.64% | 29,300 |
| Feb 20, 2025 | 53.59 | 53.59 | 53.30 | 53.53 | -0.26 | -0.48% | 11,702 |
| Feb 19, 2025 | 53.58 | 53.85 | 53.58 | 53.79 | 0.11 | 0.20% | 69,506 |
| Feb 18, 2025 | 53.66 | 53.71 | 53.53 | 53.68 | 0.11 | 0.21% | 10,300 |
| Feb 14, 2025 | 53.59 | 53.68 | 53.57 | 53.57 | -0.03 | -0.06% | 43,000 |
| Feb 13, 2025 | 53.14 | 53.60 | 53.14 | 53.60 | 0.59 | 1.11% | 14,300 |
| Feb 12, 2025 | 52.80 | 53.09 | 52.73 | 53.01 | -0.14 | -0.26% | 7,000 |
| Feb 11, 2025 | 53.04 | 53.21 | 53.02 | 53.15 | 0.00 | 0.00% | 8,600 |
| Feb 10, 2025 | 53.05 | 53.23 | 53.01 | 53.15 | 0.31 | 0.59% | 7,400 |
| Feb 7, 2025 | 53.40 | 53.40 | 52.81 | 52.84 | -0.45 | -0.84% | 14,429 |
| Feb 6, 2025 | 53.25 | 53.32 | 53.04 | 53.29 | 0.15 | 0.28% | 32,926 |
| Feb 5, 2025 | 52.72 | 53.14 | 52.72 | 53.14 | 0.23 | 0.43% | 32,101 |
| Feb 4, 2025 | 52.61 | 52.96 | 52.61 | 52.91 | 0.34 | 0.65% | 19,000 |
| Feb 3, 2025 | 52.23 | 52.78 | 52.08 | 52.57 | -0.24 | -0.45% | 13,608 |
| Jan 31, 2025 | 53.39 | 53.59 | 52.81 | 52.81 | -0.37 | -0.70% | 73,737 |
| Jan 30, 2025 | 53.08 | 53.28 | 53.03 | 53.18 | 0.32 | 0.61% | 4,200 |
| Jan 29, 2025 | 52.98 | 53.07 | 52.76 | 52.86 | -0.24 | -0.45% | 7,600 |
| Jan 28, 2025 | 52.69 | 53.14 | 52.52 | 53.10 | 0.49 | 0.93% | 9,101 |
| Jan 27, 2025 | 52.49 | 52.66 | 52.36 | 52.61 | -0.77 | -1.44% | 19,200 |
| Jan 24, 2025 | 53.61 | 53.61 | 53.32 | 53.38 | -0.13 | -0.24% | 18,100 |
| Jan 23, 2025 | 53.20 | 53.51 | 53.20 | 53.51 | 0.27 | 0.51% | 31,723 |
| Jan 22, 2025 | 53.34 | 53.34 | 53.24 | 53.24 | 0.33 | 0.62% | 24,800 |
| Jan 21, 2025 | 52.76 | 52.97 | 52.59 | 52.91 | 0.42 | 0.80% | 66,600 |
| Jan 17, 2025 | 52.51 | 52.66 | 52.49 | 52.49 | 0.56 | 1.08% | 36,100 |
| Jan 16, 2025 | 51.98 | 52.15 | 51.93 | 51.93 | -0.12 | -0.23% | 30,500 |
| Jan 15, 2025 | 51.88 | 52.13 | 51.88 | 52.05 | 0.84 | 1.64% | 12,946 |
| Jan 14, 2025 | 51.26 | 51.30 | 50.83 | 51.21 | 0.21 | 0.41% | 9,703 |
| Jan 13, 2025 | 50.33 | 51.00 | 50.33 | 51.00 | 0.17 | 0.33% | 5,600 |
| Jan 10, 2025 | 51.36 | 51.36 | 50.83 | 50.83 | -1.02 | -1.97% | 9,800 |
| Jan 8, 2025 | 51.71 | 51.85 | 51.41 | 51.85 | 0.17 | 0.33% | 15,800 |
| Jan 7, 2025 | 52.39 | 52.39 | 51.61 | 51.68 | -0.45 | -0.86% | 50,000 |
| Jan 6, 2025 | 52.50 | 52.64 | 52.13 | 52.13 | 0.07 | 0.13% | 17,745 |
| Jan 3, 2025 | 51.51 | 52.06 | 51.51 | 52.06 | 0.75 | 1.46% | 93,800 |
| Jan 2, 2025 | 51.65 | 51.82 | 51.10 | 51.31 | -0.03 | -0.06% | 30,135 |
| Dec 31, 2024 | 51.74 | 51.78 | 51.24 | 51.34 | -0.29 | -0.56% | 32,022 |
| Dec 30, 2024 | 51.61 | 51.84 | 51.38 | 51.63 | -0.57 | -1.09% | 19,100 |
| Dec 27, 2024 | 52.47 | 52.47 | 51.97 | 52.20 | -0.57 | -1.08% | 84,536 |
| Dec 26, 2024 | 52.65 | 52.77 | 52.65 | 52.77 | 0.05 | 0.09% | 1,743 |
| Dec 24, 2024 | 52.36 | 52.72 | 52.35 | 52.72 | 0.52 | 1.00% | 4,500 |
| Dec 23, 2024 | 51.88 | 52.20 | 51.71 | 52.20 | 0.36 | 0.69% | 26,748 |
| Dec 20, 2024 | 51.02 | 52.23 | 51.02 | 51.84 | 0.48 | 0.93% | 21,523 |
| Dec 19, 2024 | 51.97 | 51.97 | 51.36 | 51.36 | -0.20 | -0.39% | 78,500 |
| Dec 18, 2024 | 53.03 | 53.25 | 51.56 | 51.56 | -1.52 | -2.86% | 25,206 |