USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.68	58.83	58.04	58.14	58.14	-0.94%	286,322
Mar 26, 2026	58.61	59.18	58.46	58.69	58.69	-0.09%	501,684
Mar 25, 2026	59.05	59.14	58.58	58.74	58.74	-0.03%	541,449
Mar 24, 2026	58.65	59.23	58.46	58.76	58.76	-0.32%	464,747
Mar 23, 2026	59.38	59.82	58.91	58.95	58.95	0.75%	363,427
Mar 20, 2026	60.43	60.43	58.21	58.51	58.51	-3.15%	445,056
Mar 19, 2026	60.44	60.81	60.15	60.41	60.41	-0.38%	416,833
Mar 18, 2026	61.33	61.45	60.64	60.64	60.64	-1.35%	304,942
Mar 17, 2026	61.72	61.97	61.45	61.47	61.47	-0.07%	759,179
Mar 16, 2026	61.42	62.04	61.42	61.51	61.30	0.89%	517,146
Mar 13, 2026	61.72	61.98	60.93	60.97	60.76	-0.28%	365,948
Mar 12, 2026	61.02	61.56	60.80	61.14	60.93	-0.42%	410,375
Mar 11, 2026	61.79	61.79	61.21	61.40	61.19	-0.97%	534,029
Mar 10, 2026	61.78	62.58	61.48	62.00	61.79	0.11%	328,854
Mar 9, 2026	61.23	62.12	60.46	61.93	61.72	0.19%	386,265
Mar 6, 2026	62.02	62.02	61.43	61.81	61.60	-1.15%	278,618
Mar 5, 2026	62.68	62.68	62.02	62.53	62.31	-0.97%	355,877
Mar 4, 2026	62.90	63.18	62.45	63.14	62.92	0.21%	241,683
Mar 3, 2026	62.55	63.22	61.93	63.01	62.79	-0.68%	418,762
Mar 2, 2026	62.86	63.63	62.58	63.44	63.22	0.38%	562,357
Feb 27, 2026	63.06	63.72	62.99	63.20	62.98	-0.06%	918,116
Feb 26, 2026	63.00	63.32	62.93	63.24	63.02	0.68%	316,469
Feb 25, 2026	62.70	62.95	62.39	62.81	62.59	0.08%	383,414
Feb 24, 2026	62.61	62.82	62.35	62.76	62.54	0.16%	1,147,596
Feb 23, 2026	62.48	63.03	62.38	62.66	62.44	0.29%	294,760
Feb 20, 2026	62.09	62.50	61.96	62.48	62.26	0.69%	269,193
Feb 19, 2026	61.98	62.37	61.70	62.05	61.84	0.02%	561,453
Feb 18, 2026	62.71	62.78	61.90	62.04	61.83	-1.38%	214,069
Feb 17, 2026	62.49	62.98	62.19	62.91	62.69	1.00%	332,833
Feb 13, 2026	61.65	62.50	61.55	62.29	62.08	1.24%	253,224
Feb 12, 2026	62.21	62.83	61.49	61.53	61.32	0.07%	553,732
Feb 11, 2026	61.54	61.93	61.43	61.49	61.28	0.11%	182,763
Feb 10, 2026	60.62	61.52	60.62	61.42	61.21	1.42%	212,230
Feb 9, 2026	60.35	60.62	60.05	60.56	60.35	0.22%	223,423
Feb 6, 2026	59.85	60.53	59.84	60.43	60.22	1.56%	195,014
Feb 5, 2026	59.11	59.65	58.95	59.50	59.30	0.35%	163,167
Feb 4, 2026	58.68	59.53	58.61	59.29	59.09	1.65%	276,447
Feb 3, 2026	58.13	58.42	57.86	58.33	58.13	0.29%	378,629
Feb 2, 2026	58.69	58.87	58.10	58.16	57.96	-0.87%	340,303
Jan 30, 2026	58.27	58.67	57.94	58.67	58.47	0.43%	527,265
Jan 29, 2026	57.79	58.50	57.60	58.42	58.22	1.51%	327,056
Jan 28, 2026	58.15	58.33	57.41	57.55	57.35	-1.03%	476,840
Jan 27, 2026	58.13	58.22	57.94	58.15	57.95	0.02%	258,977
Jan 26, 2026	58.45	58.57	58.04	58.14	57.94	-0.33%	746,823
Jan 23, 2026	58.18	58.40	57.91	58.33	58.13	0.26%	1,153,019
Jan 22, 2026	58.87	59.15	58.13	58.18	57.98	-1.17%	1,008,205
Jan 21, 2026	59.01	59.14	58.42	58.87	58.67	0.19%	838,139
Jan 20, 2026	59.15	59.30	58.60	58.76	58.56	-1.46%	1,225,471
Jan 16, 2026	58.73	59.71	58.73	59.63	59.42	1.27%	280,302
Jan 15, 2026	58.85	59.27	58.78	58.88	58.68	0.46%	291,301