USOON Historical USD Price
Daily close · Jan 8, 2026 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $148.19 | $154.99 | $146.93 | $152.09 | $898,327.72 |
| 2026-09-23 | $145.05 | $150.09 | $143.25 | $148.17 | $746,067.56 |
| 2026-09-22 | $148.55 | $151.12 | $142.68 | $145.06 | $850,985.26 |
| 2026-09-21 | $155.42 | $155.44 | $146.79 | $148.64 | $960,586.84 |
| 2026-09-20 | $155.64 | $160.69 | $154.09 | $155.36 | $749,417.26 |
| 2026-09-19 | $154.16 | $156.56 | $153.37 | $155.33 | $722,829.80 |
| 2026-09-18 | $155.17 | $158.40 | $153.21 | $154.16 | $758,095.24 |
| 2026-09-17 | $157.48 | $158.77 | $153.00 | $155.17 | $776,689.92 |
| 2026-09-16 | $161.04 | $161.72 | $155.87 | $157.48 | $914,064.22 |
| 2026-09-15 | $157.59 | $163.88 | $156.95 | $161.35 | $1.04M |
| 2026-09-14 | $156.06 | $160.37 | $154.63 | $156.96 | $874,358.08 |
| 2026-09-13 | $153.87 | $156.36 | $148.43 | $156.28 | $867,565.70 |
| 2026-09-12 | $154.13 | $156.78 | $151.81 | $154.26 | $704,808.56 |
| 2026-09-11 | $161.62 | $161.74 | $152.81 | $154.41 | $997,508.55 |
| 2026-09-10 | $149.13 | $161.83 | $148.02 | $161.26 | $963,330.74 |
| 2026-09-09 | $147.81 | $150.53 | $145.47 | $149.26 | $715,645.39 |
| 2026-09-08 | $141.77 | $147.36 | $140.76 | $147.02 | $1.02M |
| 2026-09-07 | $140.62 | $141.91 | $138.09 | $141.70 | $658,546.48 |
| 2026-09-06 | $139.00 | $140.91 | $137.69 | $140.26 | $644,373.76 |
| 2026-09-05 | $141.70 | $141.96 | $137.58 | $138.95 | $710,531.95 |
| 2026-09-04 | $141.82 | $143.46 | $136.84 | $141.49 | $745,892.50 |
| 2026-09-03 | $139.99 | $143.84 | $138.95 | $142.06 | $907,942.84 |
| 2026-09-02 | $141.21 | $142.34 | $138.21 | $139.99 | $818,098.37 |
| 2026-09-01 | $134.48 | $141.27 | $133.03 | $140.89 | $832,306.67 |
| 2026-08-31 | $133.95 | $135.02 | $131.42 | $133.45 | $775,976.28 |
| 2026-08-30 | $132.41 | $137.48 | $130.66 | $135.09 | $763,617.59 |
| 2026-08-29 | $128.85 | $133.74 | $127.10 | $132.44 | $852,679.70 |
| 2026-08-28 | $129.77 | $130.45 | $127.81 | $129.03 | $622,179.38 |
| 2026-08-27 | $127.20 | $129.96 | $125.86 | $129.71 | $698,017.98 |
| 2026-08-26 | $126.34 | $129.24 | $124.02 | $127.39 | $676,821.46 |