USB-PA(USB-PA)
USB-PA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $769.15 | $769.15 | $769.15 | $769.15 | 428 |
| 8/26/2026 | $771.00 | $772.00 | $771.00 | $772.00 | 396 |
| 8/25/2026 | $770.15 | $770.15 | $770.15 | $770.15 | 508 |
| 8/24/2026 | $768.56 | $768.56 | $768.56 | $768.56 | 323 |
| 8/21/2026 | $771.00 | $771.00 | $770.00 | $770.99 | 548 |
| 8/20/2026 | $769.50 | $771.02 | $769.50 | $771.02 | 984 |
| 8/19/2026 | $770.00 | $772.00 | $770.00 | $772.00 | 462 |
| 8/18/2026 | $767.50 | $771.00 | $767.00 | $771.00 | 436 |
| 8/17/2026 | $769.80 | $769.80 | $769.60 | $769.60 | 765 |
| 8/14/2026 | $772.45 | $772.45 | $772.45 | $772.45 | 223 |
| 8/13/2026 | $772.58 | $772.72 | $772.45 | $772.45 | 625 |
| 8/12/2026 | $769.34 | $769.34 | $769.01 | $769.01 | 230 |
| 8/11/2026 | $773.32 | $773.32 | $768.93 | $772.95 | 582 |
| 8/10/2026 | $768.00 | $774.96 | $768.00 | $774.96 | 365 |
| 8/7/2026 | $770.01 | $770.01 | $768.50 | $768.50 | 329 |
| 8/6/2026 | $765.00 | $770.00 | $765.00 | $767.00 | 1,413 |
| 8/5/2026 | $765.26 | $769.93 | $762.00 | $769.93 | 913 |
| 8/4/2026 | $762.21 | $766.75 | $762.21 | $766.55 | 502 |
| 8/3/2026 | $766.22 | $766.22 | $766.22 | $766.22 | 433 |
| 7/31/2026 | $766.00 | $769.97 | $766.00 | $766.22 | 991 |
| 7/30/2026 | $762.00 | $764.00 | $762.00 | $764.00 | 342 |
| 7/29/2026 | $754.00 | $760.14 | $754.00 | $760.14 | 636 |
| 7/28/2026 | $761.09 | $761.09 | $761.09 | $761.09 | 394 |
| 7/27/2026 | $760.46 | $761.88 | $760.46 | $761.88 | 508 |
| 7/24/2026 | $760.01 | $760.01 | $760.01 | $760.01 | 578 |
| 7/23/2026 | $761.00 | $762.50 | $759.92 | $760.00 | 1,343 |
| 7/22/2026 | $761.50 | $762.20 | $761.50 | $762.20 | 571 |
| 7/21/2026 | $764.95 | $764.95 | $761.52 | $763.81 | 682 |
| 7/20/2026 | $766.99 | $766.99 | $763.00 | $765.28 | 629 |
| 7/17/2026 | $764.99 | $764.99 | $764.99 | $764.99 | 433 |
| 7/16/2026 | $761.00 | $764.00 | $761.00 | $762.57 | 581 |
| 7/15/2026 | $767.95 | $767.95 | $760.00 | $760.51 | 1,078 |
| 7/14/2026 | $760.00 | $767.70 | $760.00 | $767.15 | 705 |
| 7/13/2026 | $761.35 | $761.35 | $759.57 | $759.60 | 2,809 |
| 7/10/2026 | $769.75 | $769.75 | $760.51 | $761.17 | 1,632 |
| 7/9/2026 | $765.00 | $767.84 | $765.00 | $767.84 | 1,024 |
| 7/8/2026 | $772.02 | $772.02 | $767.20 | $767.20 | 648 |
| 7/7/2026 | $767.25 | $767.25 | $767.25 | $767.25 | 200 |
| 7/6/2026 | $766.00 | $769.00 | $766.00 | $766.39 | 795 |
| 7/2/2026 | $766.50 | $770.41 | $766.50 | $770.00 | 619 |
| 7/1/2026 | $766.00 | $768.97 | $764.17 | $766.50 | 1,412 |
| 6/30/2026 | $766.90 | $772.95 | $766.90 | $766.90 | 6,060 |
| 6/29/2026 | $774.28 | $774.28 | $762.12 | $769.91 | 803 |
| 6/26/2026 | $769.00 | $769.88 | $769.00 | $769.88 | 840 |
| 6/25/2026 | $771.99 | $771.99 | $768.60 | $768.60 | 1,323 |
| 6/24/2026 | $772.93 | $774.90 | $761.04 | $772.00 | 1,247 |
| 6/23/2026 | $767.65 | $771.99 | $767.65 | $771.99 | 1,027 |
| 6/22/2026 | $768.93 | $770.60 | $768.93 | $770.40 | 1,215 |
| 6/18/2026 | $765.31 | $774.80 | $765.31 | $774.80 | 1,314 |
| 6/17/2026 | $765.00 | $767.40 | $765.00 | $766.90 | 1,312 |
| 6/16/2026 | $763.99 | $767.00 | $763.99 | $767.00 | 1,240 |
| 6/15/2026 | $763.56 | $765.50 | $763.00 | $763.50 | 1,058 |
| 6/12/2026 | $765.00 | $765.00 | $765.00 | $765.00 | 360 |
| 6/11/2026 | $766.00 | $768.00 | $763.61 | $763.61 | 321 |
| 6/10/2026 | $768.00 | $768.00 | $768.00 | $768.00 | 495 |
| 6/9/2026 | $767.46 | $767.46 | $767.46 | $767.46 | 332 |
| 6/8/2026 | $767.46 | $767.46 | $767.46 | $767.46 | 562 |
| 6/5/2026 | $767.52 | $769.40 | $767.52 | $769.40 | 387 |
| 6/4/2026 | $768.00 | $768.00 | $768.00 | $768.00 | 253 |
| 6/3/2026 | $768.00 | $774.05 | $768.00 | $768.00 | 1,205 |
| 6/2/2026 | $773.55 | $774.01 | $770.00 | $770.00 | 711 |
| 6/1/2026 | $771.66 | $771.66 | $771.00 | $771.00 | 744 |