USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	57.14	57.34	56.78	56.98	56.98	-0.28%	120,681
Jun 4, 2025	57.09	57.33	56.73	57.14	57.14	0.07%	129,950
Jun 3, 2025	57.14	57.26	56.64	57.10	57.10	-0.42%	177,056
Jun 2, 2025	56.99	57.34	56.28	57.34	57.34	0.26%	225,370
May 30, 2025	56.96	57.33	56.61	57.19	57.19	0.07%	219,474
May 29, 2025	56.73	57.45	56.64	57.15	57.15	0.99%	170,224
May 28, 2025	56.60	56.62	56.22	56.59	56.59	-0.11%	155,694
May 27, 2025	56.12	56.75	55.85	56.65	56.65	1.94%	295,369
May 23, 2025	55.41	55.72	55.19	55.57	55.57	-0.07%	294,460
May 22, 2025	55.70	55.84	55.13	55.61	55.61	-0.29%	583,429
May 21, 2025	57.01	57.05	55.69	55.77	55.77	-2.76%	155,952
May 20, 2025	57.46	57.54	57.18	57.35	57.35	-0.62%	199,630
May 19, 2025	57.14	57.72	57.03	57.71	57.71	0.19%	145,455
May 16, 2025	56.88	57.66	56.81	57.60	57.60	1.27%	201,672
May 15, 2025	56.09	56.91	56.09	56.88	56.88	1.61%	163,858
May 14, 2025	56.47	56.47	55.72	55.98	55.98	-0.92%	220,459
May 13, 2025	57.29	57.29	56.34	56.50	56.50	-1.28%	462,248
May 12, 2025	57.62	57.63	56.95	57.23	57.23	0.93%	371,118
May 9, 2025	56.38	56.85	56.21	56.70	56.70	0.66%	123,347
May 8, 2025	56.77	56.82	56.08	56.33	56.33	-0.28%	200,890
May 7, 2025	56.50	57.00	56.44	56.49	56.49	0.14%	267,811
May 6, 2025	56.50	56.80	56.16	56.41	56.41	-0.62%	119,062
May 5, 2025	56.68	57.08	56.46	56.76	56.76	-0.21%	140,831
May 2, 2025	56.75	57.09	56.66	56.88	56.88	1.26%	160,271
May 1, 2025	56.21	56.66	55.81	56.17	56.17	0.41%	292,700
Apr 30, 2025	55.39	56.14	54.88	55.94	55.94	0.56%	627,161
Apr 29, 2025	55.68	55.95	55.22	55.63	55.63	-0.34%	126,820
Apr 28, 2025	55.37	55.89	55.16	55.82	55.82	0.78%	348,999
Apr 25, 2025	55.47	55.60	55.00	55.39	55.39	-0.02%	179,601
Apr 24, 2025	55.24	55.67	54.93	55.40	55.40	0.56%	224,674
Apr 23, 2025	55.56	56.32	54.90	55.09	55.09	0.35%	203,841
Apr 22, 2025	54.51	55.17	54.36	54.90	54.90	1.89%	391,166
Apr 21, 2025	54.48	54.58	53.18	53.88	53.88	-2.05%	339,667
Apr 17, 2025	54.33	55.44	54.33	55.01	55.01	1.53%	200,916
Apr 16, 2025	54.23	54.79	53.81	54.18	54.18	0.06%	188,197
Apr 15, 2025	54.08	54.46	54.00	54.15	54.15	0.33%	176,040
Apr 14, 2025	53.37	54.31	53.35	53.97	53.97	1.91%	154,504
Apr 11, 2025	52.11	53.02	51.36	52.96	52.96	1.17%	337,766
Apr 10, 2025	52.98	53.46	51.00	52.35	52.35	-2.51%	505,978
Apr 9, 2025	49.66	53.87	48.48	53.70	53.70	6.61%	765,818
Apr 8, 2025	52.94	52.94	49.78	50.37	50.37	-2.19%	369,049
Apr 7, 2025	51.68	53.71	50.25	51.50	51.50	-3.01%	927,805
Apr 4, 2025	54.73	54.73	53.01	53.10	53.10	-4.27%	529,452
Apr 3, 2025	56.93	57.26	55.46	55.47	55.47	-4.13%	347,968
Apr 2, 2025	57.41	57.98	57.19	57.86	57.86	0.45%	96,932
Apr 1, 2025	57.82	57.85	56.87	57.60	57.60	-	701,698
Mar 31, 2025	57.00	57.91	57.00	57.60	57.60	1.00%	1,685,498
Mar 28, 2025	57.23	57.38	56.61	57.03	57.03	-0.02%	162,603
Mar 27, 2025	57.39	57.81	56.91	57.04	57.04	-0.56%	141,822
Mar 26, 2025	57.14	57.45	57.02	57.36	57.36	0.61%	369,769