USIG(USIG)
USIG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $48.73 | $48.81 | $48.71 | $48.77 | 1.67M |
| 10/8/2026 | $48.64 | $48.82 | $48.61 | $48.79 | 4.70M |
| 10/7/2026 | $48.40 | $48.71 | $48.38 | $48.68 | 2.24M |
| 10/6/2026 | $48.63 | $48.74 | $48.59 | $48.65 | 3.26M |
| 10/5/2026 | $48.46 | $48.56 | $48.41 | $48.54 | 1.88M |
| 10/2/2026 | $48.75 | $48.79 | $48.48 | $48.54 | 2.12M |
| 10/1/2026 | $48.40 | $48.68 | $48.30 | $48.62 | 3.08M |
| 9/30/2026 | $48.85 | $48.85 | $48.66 | $48.71 | 3.01M |
| 9/29/2026 | $48.86 | $48.86 | $48.65 | $48.77 | 2.34M |
| 9/28/2026 | $48.85 | $48.89 | $48.71 | $48.82 | 3.25M |
| 9/25/2026 | $49.05 | $49.11 | $48.91 | $49.08 | 2.04M |
| 9/24/2026 | $49.29 | $49.35 | $49.02 | $49.02 | 2.35M |
| 9/23/2026 | $49.66 | $49.68 | $49.23 | $49.32 | 2.74M |
| 9/22/2026 | $49.76 | $49.80 | $49.69 | $49.76 | 1.89M |
| 9/21/2026 | $49.73 | $49.75 | $49.69 | $49.74 | 1.38M |
| 9/18/2026 | $49.65 | $49.67 | $49.57 | $49.60 | 2.05M |
| 9/17/2026 | $49.73 | $49.78 | $49.69 | $49.77 | 1.31M |
| 9/16/2026 | $49.59 | $49.75 | $49.50 | $49.51 | 1.69M |
| 9/15/2026 | $49.45 | $49.49 | $49.43 | $49.46 | 3.00M |
| 9/14/2026 | $49.46 | $49.62 | $49.41 | $49.48 | 1.97M |
| 9/11/2026 | $49.65 | $49.70 | $49.50 | $49.50 | 2.70M |
| 9/10/2026 | $49.66 | $49.70 | $49.52 | $49.53 | 2.37M |
| 9/9/2026 | $49.95 | $49.99 | $49.83 | $49.89 | 4.26M |
| 9/8/2026 | $50.00 | $50.02 | $49.92 | $49.96 | 1.58M |
| 9/4/2026 | $50.02 | $50.06 | $49.98 | $50.00 | 1.38M |
| 9/3/2026 | $50.08 | $50.09 | $49.99 | $50.00 | 1.88M |
| 9/2/2026 | $49.95 | $49.95 | $49.87 | $49.93 | 1.42M |
| 9/1/2026 | $49.99 | $50.06 | $49.87 | $49.89 | 1.68M |
| 8/31/2026 | $50.27 | $50.29 | $50.22 | $50.28 | 3.07M |
| 8/28/2026 | $50.50 | $50.55 | $50.31 | $50.32 | 4.28M |
| 8/27/2026 | $50.54 | $50.54 | $50.46 | $50.49 | 2.38M |
| 8/26/2026 | $50.48 | $50.51 | $50.44 | $50.51 | 2.01M |
| 8/25/2026 | $50.42 | $50.55 | $50.42 | $50.54 | 2.40M |
| 8/24/2026 | $50.26 | $50.34 | $50.26 | $50.30 | 1.73M |
| 8/21/2026 | $50.24 | $50.24 | $50.17 | $50.20 | 2.65M |
| 8/20/2026 | $50.22 | $50.33 | $50.21 | $50.25 | 5.37M |
| 8/19/2026 | $50.43 | $50.44 | $50.32 | $50.44 | 2.16M |
| 8/18/2026 | $50.04 | $50.19 | $50.02 | $50.17 | 1.46M |
| 8/17/2026 | $50.20 | $50.24 | $50.11 | $50.12 | 1.85M |
| 8/14/2026 | $50.36 | $50.39 | $50.24 | $50.28 | 1.20M |
| 8/13/2026 | $50.42 | $50.53 | $50.40 | $50.41 | 1.62M |
| 8/12/2026 | $50.35 | $50.35 | $50.24 | $50.25 | 2.34M |
| 8/11/2026 | $50.25 | $50.30 | $50.19 | $50.21 | 1.56M |
| 8/10/2026 | $50.30 | $50.31 | $50.17 | $50.18 | 1.64M |
| 8/7/2026 | $50.44 | $50.47 | $50.35 | $50.40 | 1.27M |
| 8/6/2026 | $50.35 | $50.37 | $50.27 | $50.32 | 2.26M |
| 8/5/2026 | $50.46 | $50.52 | $50.41 | $50.45 | 1.23M |
| 8/4/2026 | $50.35 | $50.46 | $50.35 | $50.44 | 3.20M |
| 8/3/2026 | $50.19 | $50.26 | $50.16 | $50.22 | 1.64M |
| 7/31/2026 | $50.33 | $50.33 | $50.21 | $50.32 | 1.38M |
| 7/30/2026 | $50.34 | $50.43 | $50.33 | $50.37 | 1.07M |
| 7/29/2026 | $50.48 | $50.51 | $50.29 | $50.31 | 2.64M |
| 7/28/2026 | $50.42 | $50.55 | $50.42 | $50.51 | 1.39M |
| 7/27/2026 | $50.41 | $50.42 | $50.36 | $50.39 | 1.73M |
| 7/24/2026 | $50.29 | $50.38 | $50.28 | $50.29 | 2.61M |
| 7/23/2026 | $50.22 | $50.30 | $50.20 | $50.27 | 1.51M |
| 7/22/2026 | $50.45 | $50.49 | $50.41 | $50.42 | 1.78M |
| 7/21/2026 | $50.55 | $50.56 | $50.49 | $50.50 | 3.04M |
| 7/20/2026 | $50.72 | $50.75 | $50.58 | $50.61 | 2.47M |
| 7/17/2026 | $50.78 | $50.84 | $50.73 | $50.74 | 2.80M |
| 7/16/2026 | $50.66 | $50.75 | $50.65 | $50.72 | 2.15M |
| 7/15/2026 | $50.63 | $50.79 | $50.63 | $50.75 | 1.60M |
| 7/14/2026 | $50.60 | $50.68 | $50.55 | $50.62 | 1.64M |
| 7/13/2026 | $50.62 | $50.67 | $50.49 | $50.50 | 1.95M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
