USGG Stock Prices

Data as of Oct 28, 2026

Last

2.07

Change

+0.03

Open

2.05

Previous

2.04

High

2.08

Low

1.83

Bid

-

Ask

-

Volume

1,002,735

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.963

Hist Vol

1.901

Opt Volume

76

Open Int

728

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.05	2.08	1.83	2.07	+0.03	1,002,735	76	1.963	1.901
Oct 27, 2026	1.58	2.07	1.58	2.04	+0.51	1,708,521	76	1.598	1.905
Oct 26, 2026	1.67	1.67	1.53	1.53	-0.17	1,189,396	3	0.000	1.880
Oct 23, 2026	1.75	1.78	1.67	1.70	-0.10	1,104,919	41	1.937	1.882
Oct 22, 2026	1.86	1.95	1.72	1.80	-0.25	1,027,563	15	0.000	1.886
Oct 21, 2026	2.10	2.10	1.99	2.05	+0.07	417,811	31	0.000	1.885
Oct 20, 2026	1.92	2.12	1.85	1.98	-0.01	857,576	21	2.031	1.890
Oct 19, 2026	2.31	2.31	1.98	1.99	-0.20	442,549	23	0.000	1.895
Oct 16, 2026	2.38	2.47	2.13	2.19	-0.24	1,111,686	189	0.000	1.897
Oct 15, 2026	1.94	2.44	1.90	2.43	+0.34	1,094,531	44	2.026	1.899
Oct 14, 2026	2.38	2.44	2.04	2.09	-0.46	1,804,296	35	0.000	1.900
Oct 13, 2026	2.71	2.71	2.54	2.55	-0.26	893,854	38	1.600	1.892
Oct 12, 2026	3.10	3.10	2.81	2.81	-0.37	724,755	26	1.732	1.894
Oct 9, 2026	3.26	3.27	3.10	3.18	-0.03	437,577	232	2.021	1.894
Oct 8, 2026	3.44	3.55	3.12	3.21	-0.32	907,476	62	1.433	1.899
Oct 7, 2026	3.60	3.60	3.44	3.53	-0.30	780,021	50	1.076	1.902
Oct 6, 2026	3.90	3.99	3.83	3.83	+0.05	379,808	31	1.531	1.905
Oct 5, 2026	3.80	3.83	3.59	3.78	+0.03	467,754	25	1.380	1.910
Oct 2, 2026	3.97	3.98	3.72	3.75	+0.00	538,240	56	1.616	1.915
Oct 1, 2026	4.06	4.06	3.69	3.89	-0.16	968,812	35	1.904	1.916
Sep 30, 2026	4.07	4.42	4.04	4.05	+0.01	413,287	66	1.190	1.921
Sep 29, 2026	4.30	4.30	3.98	4.04	-0.22	609,096	543	1.295	1.926
Sep 28, 2026	4.55	4.60	4.22	4.26	-0.46	399,407	88	1.354	1.931
Sep 25, 2026	4.86	4.93	4.62	4.72	-0.14	349,954	37	1.162	1.933
Sep 24, 2026	4.92	4.96	4.65	4.86	-0.29	329,609	49	1.444	1.938
Sep 23, 2026	5.80	5.80	5.13	5.15	-0.81	540,620	58	1.445	1.943
Sep 22, 2026	5.90	6.02	5.45	5.96	+0.14	530,671	16	1.342	1.941
Sep 21, 2026	5.75	5.99	5.50	5.82	+0.89	916,388	354	1.600	1.946
Sep 18, 2026	5.27	5.37	4.77	4.93	-0.14	432,790	27	1.507	1.941
Sep 17, 2026	5.06	5.28	4.95	5.07	+0.31	806,155	1,545	1.282	1.947
Sep 16, 2026	5.13	5.13	4.64	4.76	-0.20	658,966	1,581	1.827	1.951
Sep 15, 2026	5.15	5.25	4.90	4.96	-0.21	337,901	10	1.518	1.956
Sep 14, 2026	4.85	5.39	4.85	5.17	+0.10	344,895	11	1.659	1.962
Sep 11, 2026	5.41	5.42	5.05	5.07	-0.33	358,983	74	1.261	1.968
Sep 10, 2026	6.06	6.06	5.39	5.40	-0.72	479,680	28	1.873	1.972
Sep 9, 2026	6.49	6.57	6.10	6.13	-0.46	611,530	14	1.858	1.973
Sep 8, 2026	6.53	7.07	6.42	6.59	+0.00	478,590	18	1.898	1.977
Sep 4, 2026	7.33	7.81	6.30	6.56	-0.05	1,095,111	34	1.540	1.983
Sep 3, 2026	6.86	6.98	6.57	6.61	-0.12	264,113	22	1.589	1.989
Sep 2, 2026	6.45	6.77	6.39	6.73	+0.41	503,770	8	1.414	1.996
Sep 1, 2026	6.20	6.72	6.10	6.32	-0.43	463,801	8	1.748	2.000
Aug 31, 2026	6.77	7.00	6.59	6.75	-0.16	177,473	27	1.601	2.005
Aug 28, 2026	8.08	8.25	6.74	6.91	-1.06	562,425	341	1.552	2.012
Aug 27, 2026	7.77	8.09	7.30	7.97	+0.33	484,533	28	1.331	2.010
Aug 26, 2026	8.20	9.00	7.48	7.64	-0.45	776,565	64	1.727	2.016
Aug 25, 2026	7.32	8.11	6.97	8.09	+0.87	477,112	327	1.701	2.021
Aug 24, 2026	7.64	7.70	6.74	7.22	-0.83	339,216	55	1.671	2.023
Aug 21, 2026	6.79	8.21	6.75	8.05	+1.61	614,944	79	1.659	2.025
Aug 20, 2026	6.98	6.98	6.30	6.44	-0.74	345,727	52	1.749	2.010
Aug 19, 2026	7.67	7.85	7.07	7.18	-0.36	261,440	3	1.820	2.012
Aug 18, 2026	7.41	8.38	7.31	7.54	-0.70	245,510	7	0.000	2.018
Aug 17, 2026	8.61	8.61	7.80	8.24	-0.64	427,805	19	1.825	2.022
Aug 14, 2026	7.65	9.25	7.65	8.88	+1.19	566,320	60	1.775	2.026
Aug 13, 2026	7.39	8.13	7.39	7.69	+0.17	191,979	14	2.107	2.024
Aug 12, 2026	8.22	8.38	7.24	7.52	-0.46	263,163	11	0.000	2.031
Aug 11, 2026	7.86	8.33	7.40	7.98	-0.12	388,173	27	1.708	2.037
Aug 10, 2026	8.40	8.70	8.07	8.10	-0.23	454,227	23	2.309	2.044
Aug 7, 2026	7.63	8.56	7.43	8.33	+1.48	620,505	60	1.964	2.051
Aug 6, 2026	6.14	7.31	6.13	6.84	+0.16	203,590	14	1.822	2.041
Aug 5, 2026	6.76	7.00	6.28	6.69	-0.08	196,513	21	2.069	2.049
Aug 4, 2026	6.19	7.00	6.05	6.76	+1.03	375,187	57	2.228	2.056
Aug 3, 2026	4.81	5.86	4.68	5.73	+0.60	296,699	12	1.784	2.051
Jul 31, 2026	5.34	5.39	4.63	5.13	+0.18	444,425	14	2.115	2.052
Jul 30, 2026	4.36	4.95	4.30	4.95	+0.97	308,002	10	1.840	2.059
Jul 29, 2026	4.60	4.64	3.90	3.98	-0.65	269,305	7	1.953	2.044
Jul 28, 2026	4.91	4.91	4.21	4.63	-0.62	279,525	10	2.295	2.042

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.