USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	57.50	57.56	56.64	56.70	56.70	-1.56%	216,878
Jul 25, 2025	57.68	57.68	57.03	57.60	57.60	-0.10%	226,263
Jul 24, 2025	57.92	57.95	57.61	57.66	57.66	-0.62%	416,542
Jul 23, 2025	57.99	58.07	57.75	58.02	58.02	0.10%	153,675
Jul 22, 2025	57.19	57.98	57.18	57.96	57.96	1.74%	166,737
Jul 21, 2025	57.21	57.34	56.95	56.97	56.97	0.09%	155,046
Jul 18, 2025	56.92	57.10	56.66	56.92	56.92	0.16%	101,115
Jul 17, 2025	56.90	57.09	56.59	56.83	56.83	-0.14%	167,291
Jul 16, 2025	56.99	57.15	56.48	56.91	56.91	0.81%	224,475
Jul 15, 2025	57.29	57.30	56.38	56.45	56.45	-1.50%	203,955
Jul 14, 2025	56.94	57.31	56.86	57.31	57.31	0.63%	167,790
Jul 11, 2025	56.48	57.06	56.25	56.95	56.95	0.26%	201,354
Jul 10, 2025	56.55	57.17	56.38	56.80	56.80	0.64%	105,876
Jul 9, 2025	56.63	56.66	56.33	56.44	56.44	-0.21%	127,759
Jul 8, 2025	56.49	56.84	56.38	56.56	56.56	-0.18%	328,430
Jul 7, 2025	57.27	57.37	56.38	56.66	56.66	-0.94%	225,431
Jul 3, 2025	57.09	57.37	56.98	57.20	57.20	0.26%	129,262
Jul 2, 2025	56.72	57.06	56.46	57.05	57.05	0.37%	158,448
Jul 1, 2025	56.45	57.33	56.34	56.84	56.84	0.50%	378,456
Jun 30, 2025	56.32	56.59	55.54	56.56	56.56	0.55%	431,272
Jun 27, 2025	56.21	56.83	56.05	56.25	56.25	0.27%	225,385
Jun 26, 2025	56.12	56.15	55.39	56.10	56.10	0.04%	218,512
Jun 25, 2025	57.37	57.37	56.06	56.08	56.08	-2.59%	429,565
Jun 24, 2025	57.72	57.80	57.33	57.57	57.57	0.05%	182,773
Jun 23, 2025	56.95	57.60	56.72	57.54	57.54	1.37%	314,030
Jun 20, 2025	57.20	57.39	56.71	56.76	56.76	-0.33%	420,070
Jun 18, 2025	56.74	57.36	56.63	56.95	56.95	0.32%	241,047
Jun 17, 2025	56.79	57.05	56.49	56.77	56.77	-0.11%	110,702
Jun 16, 2025	57.05	57.50	56.61	56.83	56.83	-0.66%	230,805
Jun 13, 2025	57.36	57.60	56.79	57.21	56.83	-0.85%	171,551
Jun 12, 2025	57.46	57.77	57.40	57.70	57.32	0.24%	180,477
Jun 11, 2025	58.03	58.24	57.34	57.56	57.18	-0.71%	174,855
Jun 10, 2025	57.67	57.98	57.61	57.97	57.59	0.71%	273,246
Jun 9, 2025	57.48	57.89	57.11	57.56	57.18	0.09%	168,237
Jun 6, 2025	57.35	57.70	57.14	57.51	57.13	0.93%	237,422
Jun 5, 2025	57.14	57.34	56.78	56.98	56.60	-0.28%	120,681
Jun 4, 2025	57.09	57.33	56.73	57.14	56.76	0.07%	129,950
Jun 3, 2025	57.14	57.26	56.64	57.10	56.72	-0.42%	177,056
Jun 2, 2025	56.99	57.34	56.28	57.34	56.96	0.26%	225,370
May 30, 2025	56.96	57.33	56.61	57.19	56.81	0.07%	219,474
May 29, 2025	56.73	57.45	56.64	57.15	56.77	0.99%	170,224
May 28, 2025	56.60	56.62	56.22	56.59	56.22	-0.11%	155,694
May 27, 2025	56.12	56.75	55.85	56.65	56.28	1.94%	295,369
May 23, 2025	55.41	55.72	55.19	55.57	55.20	-0.07%	294,460
May 22, 2025	55.70	55.84	55.13	55.61	55.24	-0.29%	583,429
May 21, 2025	57.01	57.05	55.69	55.77	55.40	-2.76%	155,952
May 20, 2025	57.46	57.54	57.18	57.35	56.97	-0.62%	199,630
May 19, 2025	57.14	57.72	57.03	57.71	57.33	0.19%	145,455
May 16, 2025	56.88	57.66	56.81	57.60	57.22	1.27%	201,672
May 15, 2025	56.09	56.91	56.09	56.88	56.50	1.61%	163,858