USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.27	59.30	58.33	58.75	58.75	-0.69%	219,744
Feb 20, 2025	58.86	59.32	58.69	59.16	59.16	0.29%	171,560
Feb 19, 2025	58.71	59.12	58.62	58.99	58.99	0.12%	409,237
Feb 18, 2025	58.60	59.21	58.60	58.92	58.92	0.37%	321,603
Feb 14, 2025	59.20	59.39	58.70	58.70	58.70	-0.49%	219,434
Feb 13, 2025	58.40	59.14	58.24	58.99	58.99	0.98%	146,739
Feb 12, 2025	57.84	58.60	57.80	58.42	58.42	-0.61%	170,928
Feb 11, 2025	58.25	58.81	58.15	58.78	58.78	0.38%	162,876
Feb 10, 2025	58.65	58.65	58.15	58.56	58.56	0.05%	173,089
Feb 7, 2025	58.77	58.89	58.26	58.53	58.53	-0.27%	271,338
Feb 6, 2025	58.72	58.78	58.36	58.69	58.69	0.22%	153,946
Feb 5, 2025	58.17	58.75	57.79	58.56	58.56	1.31%	219,313
Feb 4, 2025	57.43	57.89	57.16	57.80	57.80	0.10%	270,393
Feb 3, 2025	57.15	57.89	56.72	57.74	57.74	-0.17%	406,094
Jan 31, 2025	57.90	58.40	57.69	57.84	57.84	-0.29%	333,016
Jan 30, 2025	58.00	58.46	57.50	58.01	58.01	1.54%	369,997
Jan 29, 2025	58.09	58.10	56.92	57.13	57.13	-1.52%	577,717
Jan 28, 2025	58.60	58.60	57.85	58.01	58.01	-1.16%	249,958
Jan 27, 2025	57.87	58.71	57.87	58.69	58.69	0.84%	454,392
Jan 24, 2025	57.74	58.47	57.69	58.20	58.20	0.54%	222,341
Jan 23, 2025	57.62	57.89	56.98	57.89	57.89	0.77%	360,772
Jan 22, 2025	58.38	58.38	57.39	57.45	57.45	-1.66%	394,382
Jan 21, 2025	57.51	58.48	57.51	58.42	58.42	2.13%	481,769
Jan 17, 2025	57.61	57.64	57.20	57.20	57.20	-0.16%	372,133
Jan 16, 2025	56.55	57.35	56.30	57.29	57.29	1.61%	579,651
Jan 15, 2025	57.64	57.64	56.29	56.38	56.38	0.09%	277,294
Jan 14, 2025	55.98	56.42	55.90	56.33	56.33	0.84%	709,345
Jan 13, 2025	55.03	55.86	54.95	55.86	55.86	1.31%	648,780
Jan 10, 2025	55.70	55.77	55.10	55.14	55.14	-2.34%	399,253
Jan 8, 2025	56.33	56.50	55.80	56.46	56.46	0.28%	566,149
Jan 7, 2025	56.97	57.16	56.13	56.30	56.30	-0.65%	293,130
Jan 6, 2025	57.58	57.64	56.61	56.67	56.67	-1.53%	369,734
Jan 3, 2025	56.95	57.58	56.76	57.55	57.55	1.34%	250,310
Jan 2, 2025	57.30	57.34	56.58	56.79	56.79	-0.91%	919,094
Dec 31, 2024	57.07	57.35	56.72	57.31	57.31	1.13%	571,178
Dec 30, 2024	56.78	56.87	56.16	56.67	56.67	-0.60%	670,102
Dec 27, 2024	57.34	57.69	56.84	57.01	57.01	-1.08%	278,038
Dec 26, 2024	57.26	57.68	57.04	57.63	57.63	0.40%	298,556
Dec 24, 2024	56.93	57.50	56.84	57.40	57.40	0.63%	193,577
Dec 23, 2024	56.66	57.08	56.40	57.04	57.04	0.28%	320,200
Dec 20, 2024	55.95	57.45	55.95	56.88	56.88	1.63%	719,420
Dec 19, 2024	56.89	57.31	55.89	55.97	55.97	-1.32%	570,874
Dec 18, 2024	58.94	59.21	56.67	56.72	56.72	-4.01%	562,261
Dec 17, 2024	59.04	59.52	59.00	59.09	59.09	-1.10%	401,921
Dec 16, 2024	59.96	60.43	59.74	59.75	59.24	-0.32%	514,714
Dec 13, 2024	59.96	60.12	59.72	59.94	59.43	0.02%	250,984
Dec 12, 2024	59.98	60.69	59.93	59.93	59.42	-0.07%	228,511
Dec 11, 2024	60.30	60.54	59.87	59.97	59.46	-0.51%	319,479
Dec 10, 2024	60.97	60.97	60.06	60.28	59.77	-1.07%	248,956
Dec 9, 2024	60.98	61.16	60.74	60.93	60.41	0.20%	243,421
Dec 6, 2024	61.03	61.05	60.56	60.81	60.29	-0.11%	276,343
Dec 5, 2024	60.82	60.93	60.55	60.88	60.36	-0.33%	304,183
Dec 4, 2024	61.17	61.30	60.73	61.08	60.56	-0.15%	374,426
Dec 3, 2024	61.63	61.63	61.11	61.17	60.65	-0.59%	146,611
Dec 2, 2024	62.29	62.29	61.30	61.53	61.01	-1.49%	284,149
Nov 29, 2024	62.89	63.04	62.38	62.46	61.93	-0.48%	87,130
Nov 27, 2024	62.66	63.22	62.66	62.76	62.23	0.71%	148,175
Nov 26, 2024	62.00	62.45	61.75	62.32	61.79	0.47%	237,421
Nov 25, 2024	61.65	62.31	61.65	62.03	61.50	1.12%	229,915
Nov 22, 2024	61.18	61.47	61.15	61.34	60.82	0.54%	182,634
Nov 21, 2024	60.66	61.24	60.50	61.01	60.49	0.69%	738,879
Nov 20, 2024	60.60	60.74	60.17	60.59	60.07	-0.33%	169,301
Nov 19, 2024	60.21	60.89	59.97	60.79	60.27	0.71%	203,590
Nov 18, 2024	59.87	60.43	59.75	60.36	59.85	0.55%	125,319
Nov 15, 2024	59.71	60.15	59.47	60.03	59.52	0.30%	157,004
Nov 14, 2024	60.59	60.64	59.81	59.85	59.34	-1.17%	125,969
Nov 13, 2024	60.62	61.06	60.43	60.56	60.04	0.60%	197,484
Nov 12, 2024	60.85	61.07	60.18	60.20	59.69	-1.30%	296,782
Nov 11, 2024	61.21	61.65	60.97	60.99	60.47	-0.38%	150,488
Nov 8, 2024	60.51	61.34	60.51	61.22	60.70	1.58%	194,706
Nov 7, 2024	59.83	60.47	59.67	60.27	59.76	0.95%	166,198
Nov 6, 2024	61.11	61.11	58.94	59.70	59.19	-1.53%	248,782
Nov 5, 2024	59.62	60.63	59.52	60.63	60.11	1.35%	111,215
Nov 4, 2024	59.39	59.95	59.39	59.82	59.31	1.13%	1,514,789
Nov 1, 2024	60.15	60.26	59.13	59.15	58.65	-1.09%	181,154
Oct 31, 2024	60.69	60.84	59.80	59.80	59.29	-2.10%	255,729
Oct 30, 2024	60.88	61.46	60.84	61.08	60.56	0.31%	199,313
Oct 29, 2024	61.02	61.27	60.60	60.89	60.37	-0.25%	219,957
Oct 28, 2024	61.15	61.52	60.94	61.04	60.52	0.43%	221,305
Oct 25, 2024	61.87	62.02	60.74	60.78	60.26	-0.90%	171,491
Oct 24, 2024	61.48	61.69	61.22	61.33	60.81	-0.18%	178,972
Oct 23, 2024	60.78	61.52	60.78	61.44	60.92	1.02%	138,860
Oct 22, 2024	60.50	61.09	60.45	60.82	60.30	0.36%	117,921
Oct 21, 2024	61.60	61.71	60.60	60.60	60.08	-1.99%	162,881
Oct 18, 2024	61.48	61.87	61.37	61.83	61.30	0.68%	152,034
Oct 17, 2024	61.68	61.68	61.28	61.41	60.89	-0.60%	132,061
Oct 16, 2024	61.21	61.90	61.18	61.78	61.25	1.31%	85,746
Oct 15, 2024	60.62	61.61	60.62	60.98	60.46	0.88%	103,264
Oct 14, 2024	59.98	60.52	59.81	60.45	59.94	0.60%	69,982
Oct 11, 2024	59.68	60.09	59.63	60.09	59.58	0.99%	121,748
Oct 10, 2024	59.76	60.05	59.24	59.50	58.99	-0.57%	155,453
Oct 9, 2024	59.66	59.89	59.43	59.84	59.33	0.22%	119,695
Oct 8, 2024	60.00	60.11	59.50	59.71	59.20	-0.15%	198,866
Oct 7, 2024	60.02	60.02	59.49	59.80	59.29	-0.76%	221,153
Oct 4, 2024	60.23	60.38	59.77	60.26	59.75	-0.33%	192,799
Oct 3, 2024	60.69	60.69	60.22	60.46	59.95	-0.62%	127,161
Oct 2, 2024	60.75	60.94	60.48	60.84	60.32	-0.54%	148,933
Oct 1, 2024	61.67	61.73	60.85	61.17	60.65	-0.65%	619,646
Sep 30, 2024	61.02	61.64	60.85	61.57	61.05	0.69%	483,115
Sep 27, 2024	61.54	61.66	61.09	61.15	60.63	0.08%	292,551