USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	57.68	58.54	57.68	58.53	58.53	1.77%	243,564
Nov 6, 2025	57.66	57.86	57.45	57.51	57.51	-0.38%	260,326
Nov 5, 2025	57.89	57.92	57.46	57.73	57.73	0.07%	271,901
Nov 4, 2025	57.62	57.75	57.37	57.69	57.69	-	258,448
Nov 3, 2025	57.23	57.69	56.84	57.69	57.69	0.09%	306,684
Oct 31, 2025	57.24	57.85	56.92	57.64	57.64	0.30%	191,266
Oct 30, 2025	56.96	57.73	56.96	57.47	57.47	0.61%	199,883
Oct 29, 2025	58.13	58.26	56.89	57.12	57.12	-2.23%	239,643
Oct 28, 2025	59.64	59.64	58.42	58.42	58.42	-2.09%	334,268
Oct 27, 2025	59.45	59.67	59.19	59.67	59.67	0.42%	145,236
Oct 24, 2025	59.57	59.76	59.38	59.42	59.42	0.32%	193,243
Oct 23, 2025	59.46	59.50	58.83	59.23	59.23	-0.15%	293,854
Oct 22, 2025	59.20	59.41	58.99	59.32	59.32	0.51%	182,074
Oct 21, 2025	59.31	59.43	58.96	59.02	59.02	-0.42%	164,898
Oct 20, 2025	59.01	59.31	58.89	59.27	59.27	0.82%	291,713
Oct 17, 2025	58.35	58.83	58.18	58.79	58.79	0.89%	283,984
Oct 16, 2025	58.58	58.76	58.11	58.27	58.27	-0.43%	146,736
Oct 15, 2025	57.93	58.75	57.93	58.52	58.52	1.47%	92,785
Oct 14, 2025	57.06	57.79	57.06	57.67	57.67	0.96%	105,239
Oct 13, 2025	56.76	57.20	56.69	57.12	57.12	0.85%	105,680
Oct 10, 2025	57.59	57.65	56.64	56.64	56.64	-1.38%	138,949
Oct 9, 2025	57.90	57.91	57.30	57.43	57.43	-0.67%	185,627
Oct 8, 2025	57.98	58.07	57.64	57.82	57.82	-0.46%	359,877
Oct 7, 2025	58.41	58.41	57.86	58.09	58.09	-0.43%	213,417
Oct 6, 2025	58.82	58.82	58.28	58.34	58.34	-0.75%	184,738
Oct 3, 2025	58.52	59.17	58.52	58.78	58.78	0.46%	241,909
Oct 2, 2025	58.67	58.67	58.13	58.51	58.51	-0.53%	217,539
Oct 1, 2025	58.52	59.03	58.52	58.82	58.82	0.17%	196,878
Sep 30, 2025	58.33	58.72	58.19	58.72	58.72	0.77%	160,838
Sep 29, 2025	58.34	58.38	58.09	58.27	58.27	0.02%	136,017
Sep 26, 2025	57.93	58.38	57.81	58.26	58.26	1.01%	149,714
Sep 25, 2025	57.88	58.05	57.67	57.68	57.68	-0.35%	235,903
Sep 24, 2025	58.36	58.44	57.88	57.88	57.88	-0.96%	199,693
Sep 23, 2025	58.04	58.58	58.04	58.44	58.44	0.69%	292,712
Sep 22, 2025	57.89	58.17	57.47	58.04	58.04	0.31%	495,831
Sep 19, 2025	58.29	58.37	57.86	57.86	57.86	-0.69%	282,471
Sep 18, 2025	58.21	58.43	57.99	58.26	58.26	0.40%	336,220
Sep 17, 2025	58.41	58.94	57.96	58.03	58.03	-0.36%	307,294
Sep 16, 2025	58.63	58.63	58.08	58.24	58.24	-1.30%	225,929
Sep 15, 2025	59.38	59.38	58.89	59.01	58.58	-0.25%	152,596
Sep 12, 2025	59.25	59.42	59.04	59.16	58.73	-0.35%	124,373
Sep 11, 2025	58.49	59.44	58.49	59.37	58.94	1.64%	137,824
Sep 10, 2025	58.57	58.86	58.36	58.41	57.99	-0.17%	288,157
Sep 9, 2025	58.44	58.51	58.23	58.51	58.09	-0.17%	331,910
Sep 8, 2025	58.44	58.62	58.21	58.61	58.19	-0.39%	386,414
Sep 5, 2025	58.64	59.12	58.45	58.84	58.42	0.94%	274,764
Sep 4, 2025	57.93	58.29	57.67	58.29	57.87	0.85%	180,097
Sep 3, 2025	57.47	57.81	57.42	57.80	57.38	0.33%	220,216
Sep 2, 2025	58.08	58.14	57.40	57.61	57.19	-1.59%	572,209
Aug 29, 2025	58.23	58.57	58.23	58.54	58.12	0.64%	153,071