USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	61.18	61.47	61.15	61.34	61.34	0.54%	182,634
Nov 21, 2024	60.66	61.24	60.50	61.01	61.01	0.69%	738,879
Nov 20, 2024	60.60	60.74	60.17	60.59	60.59	-0.33%	169,301
Nov 19, 2024	60.21	60.89	59.97	60.79	60.79	0.71%	203,590
Nov 18, 2024	59.87	60.43	59.75	60.36	60.36	0.55%	125,319
Nov 15, 2024	59.71	60.15	59.47	60.03	60.03	0.30%	157,004
Nov 14, 2024	60.59	60.64	59.81	59.85	59.85	-1.17%	125,969
Nov 13, 2024	60.62	61.06	60.43	60.56	60.56	0.60%	197,484
Nov 12, 2024	60.85	61.07	60.18	60.20	60.20	-1.30%	296,782
Nov 11, 2024	61.21	61.65	60.97	60.99	60.99	-0.38%	150,488
Nov 8, 2024	60.51	61.34	60.51	61.22	61.22	1.58%	194,706
Nov 7, 2024	59.83	60.47	59.67	60.27	60.27	0.95%	166,198
Nov 6, 2024	61.11	61.11	58.94	59.70	59.70	-1.53%	248,782
Nov 5, 2024	59.62	60.63	59.52	60.63	60.63	1.35%	111,215
Nov 4, 2024	59.39	59.95	59.39	59.82	59.82	1.13%	1,514,789
Nov 1, 2024	60.15	60.26	59.13	59.15	59.15	-1.09%	181,154
Oct 31, 2024	60.69	60.84	59.80	59.80	59.80	-2.10%	255,729
Oct 30, 2024	60.88	61.46	60.84	61.08	61.08	0.31%	199,313
Oct 29, 2024	61.02	61.27	60.60	60.89	60.89	-0.25%	219,957
Oct 28, 2024	61.15	61.52	60.94	61.04	61.04	0.43%	221,305
Oct 25, 2024	61.87	62.02	60.74	60.78	60.78	-0.90%	171,491
Oct 24, 2024	61.48	61.69	61.22	61.33	61.33	-0.18%	178,972
Oct 23, 2024	60.78	61.52	60.78	61.44	61.44	1.02%	138,860
Oct 22, 2024	60.50	61.09	60.45	60.82	60.82	0.36%	117,921
Oct 21, 2024	61.60	61.71	60.60	60.60	60.60	-1.99%	162,881
Oct 18, 2024	61.48	61.87	61.37	61.83	61.83	0.68%	152,034
Oct 17, 2024	61.68	61.68	61.28	61.41	61.41	-0.60%	132,061
Oct 16, 2024	61.21	61.90	61.18	61.78	61.78	1.31%	85,746
Oct 15, 2024	60.62	61.61	60.62	60.98	60.98	0.88%	103,264
Oct 14, 2024	59.98	60.52	59.81	60.45	60.45	0.60%	69,982
Oct 11, 2024	59.68	60.09	59.63	60.09	60.09	0.99%	121,748
Oct 10, 2024	59.76	60.05	59.24	59.50	59.50	-0.57%	155,453
Oct 9, 2024	59.66	59.89	59.43	59.84	59.84	0.22%	119,695
Oct 8, 2024	60.00	60.11	59.50	59.71	59.71	-0.15%	198,866
Oct 7, 2024	60.02	60.02	59.49	59.80	59.80	-0.76%	221,153
Oct 4, 2024	60.23	60.38	59.77	60.26	60.26	-0.33%	192,799
Oct 3, 2024	60.69	60.69	60.22	60.46	60.46	-0.62%	127,161
Oct 2, 2024	60.75	60.94	60.48	60.84	60.84	-0.54%	148,933
Oct 1, 2024	61.67	61.73	60.85	61.17	61.17	-0.65%	619,646
Sep 30, 2024	61.02	61.64	60.85	61.57	61.57	0.69%	483,115
Sep 27, 2024	61.54	61.66	61.09	61.15	61.15	0.08%	292,551
Sep 26, 2024	61.88	61.88	60.89	61.10	61.10	-1.02%	243,043
Sep 25, 2024	62.12	62.20	61.52	61.73	61.73	-1.34%	201,249
Sep 24, 2024	62.36	62.75	62.11	62.57	62.01	0.06%	150,560
Sep 23, 2024	62.17	62.59	62.17	62.53	61.97	1.15%	247,563
Sep 20, 2024	61.79	62.01	61.61	61.82	61.27	-0.42%	160,986
Sep 19, 2024	62.74	62.74	61.74	62.08	61.52	0.06%	502,208
Sep 18, 2024	62.25	62.94	61.99	62.04	61.48	-0.19%	141,768
Sep 17, 2024	62.71	62.81	61.96	62.16	61.60	-0.80%	209,427
Sep 16, 2024	62.71	62.89	62.40	62.66	62.10	0.29%	347,353
Sep 13, 2024	62.27	62.50	62.12	62.48	61.92	0.89%	180,239
Sep 12, 2024	61.65	61.93	61.27	61.93	61.38	0.75%	701,139
Sep 11, 2024	61.06	61.55	60.37	61.47	60.92	-0.23%	113,568
Sep 10, 2024	60.87	61.61	60.78	61.61	61.06	1.48%	140,489
Sep 9, 2024	60.12	60.81	60.00	60.71	60.17	1.10%	108,992
Sep 6, 2024	60.24	60.26	59.55	60.05	59.51	-0.32%	228,939
Sep 5, 2024	60.75	61.00	60.15	60.24	59.70	-0.40%	119,788
Sep 4, 2024	60.45	61.03	60.19	60.48	59.94	0.05%	215,729
Sep 3, 2024	60.22	60.62	60.12	60.45	59.91	-0.13%	665,868
Aug 30, 2024	60.07	60.57	59.75	60.53	59.99	1.20%	241,611
Aug 29, 2024	60.09	60.09	59.59	59.81	59.27	-0.38%	101,386
Aug 28, 2024	60.10	60.35	59.69	60.04	59.50	-0.30%	134,976
Aug 27, 2024	59.77	60.26	59.55	60.22	59.68	0.38%	110,028
Aug 26, 2024	60.30	60.41	59.91	59.99	59.45	-	110,761
Aug 23, 2024	59.21	60.17	59.14	59.99	59.45	1.70%	315,502
Aug 22, 2024	58.79	59.02	58.66	58.99	58.46	0.46%	187,553
Aug 21, 2024	58.56	58.77	58.21	58.72	58.19	0.58%	122,917
Aug 20, 2024	58.43	58.56	58.18	58.38	57.86	-0.14%	110,190
Aug 19, 2024	57.96	58.46	57.96	58.46	57.94	0.91%	225,235
Aug 16, 2024	57.88	58.19	57.65	57.93	57.41	-0.16%	140,144
Aug 15, 2024	58.38	58.38	57.79	58.02	57.50	-0.03%	209,892
Aug 14, 2024	57.95	58.27	57.69	58.04	57.52	0.52%	132,725
Aug 13, 2024	57.63	57.85	57.34	57.74	57.22	0.96%	165,993
Aug 12, 2024	57.67	57.67	56.82	57.19	56.68	-1.00%	123,751
Aug 9, 2024	57.50	57.82	57.04	57.77	57.25	0.75%	80,599
Aug 8, 2024	56.89	57.46	56.57	57.34	56.83	1.04%	181,063
Aug 7, 2024	57.45	58.01	56.68	56.75	56.24	-0.56%	624,128
Aug 6, 2024	55.87	57.68	55.69	57.07	56.56	2.48%	158,123
Aug 5, 2024	56.01	57.21	55.65	55.69	55.19	-2.83%	447,841
Aug 2, 2024	57.28	57.95	56.86	57.31	56.80	-0.38%	325,201
Aug 1, 2024	57.31	57.91	56.96	57.53	57.01	1.04%	175,605
Jul 31, 2024	57.24	57.65	56.87	56.94	56.43	-0.37%	394,152
Jul 30, 2024	57.07	57.31	56.83	57.15	56.64	0.44%	304,698
Jul 29, 2024	56.63	57.05	56.17	56.90	56.39	0.55%	196,881
Jul 26, 2024	55.91	56.74	55.79	56.59	56.08	1.73%	134,988
Jul 25, 2024	56.30	56.73	55.48	55.63	55.13	-0.98%	315,547
Jul 24, 2024	57.07	57.38	56.12	56.18	55.68	-1.80%	114,480
Jul 23, 2024	57.16	57.41	56.88	57.21	56.70	-	127,771
Jul 22, 2024	56.70	57.25	56.25	57.21	56.70	1.27%	90,989
Jul 19, 2024	56.67	56.74	56.32	56.49	55.98	-0.11%	81,284
Jul 18, 2024	56.83	57.78	56.44	56.55	56.04	-0.89%	251,223
Jul 17, 2024	56.59	57.52	56.59	57.06	56.55	0.74%	138,685
Jul 16, 2024	56.29	56.68	56.09	56.64	56.13	1.05%	127,718
Jul 15, 2024	55.75	56.08	55.58	56.05	55.55	0.85%	119,525
Jul 12, 2024	55.60	55.91	55.48	55.58	55.08	0.58%	200,706
Jul 11, 2024	54.72	55.55	54.72	55.26	54.76	2.30%	197,039
Jul 10, 2024	53.77	54.05	53.54	54.02	53.54	0.82%	217,614
Jul 9, 2024	53.53	53.77	53.11	53.58	53.10	0.07%	132,116
Jul 8, 2024	53.57	53.77	53.39	53.54	53.06	0.04%	218,072
Jul 5, 2024	53.41	53.56	53.16	53.52	53.04	0.38%	134,355