USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2025	56.47	56.47	55.72	55.98	55.61	-0.92%	220,459
May 13, 2025	57.29	57.29	56.34	56.50	56.13	-1.28%	462,248
May 12, 2025	57.62	57.63	56.95	57.23	56.85	0.93%	371,118
May 9, 2025	56.38	56.85	56.21	56.70	56.33	0.66%	123,347
May 8, 2025	56.77	56.82	56.08	56.33	55.96	-0.28%	200,890
May 7, 2025	56.50	57.00	56.44	56.49	56.12	0.14%	267,811
May 6, 2025	56.50	56.80	56.16	56.41	56.04	-0.62%	119,062
May 5, 2025	56.68	57.08	56.46	56.76	56.39	-0.21%	140,831
May 2, 2025	56.75	57.09	56.66	56.88	56.50	1.26%	160,271
May 1, 2025	56.21	56.66	55.81	56.17	55.80	0.41%	292,700
Apr 30, 2025	55.39	56.14	54.88	55.94	55.57	0.56%	627,161
Apr 29, 2025	55.68	55.95	55.22	55.63	55.26	-0.34%	126,820
Apr 28, 2025	55.37	55.89	55.16	55.82	55.45	0.78%	348,999
Apr 25, 2025	55.47	55.60	55.00	55.39	55.02	-0.02%	179,601
Apr 24, 2025	55.24	55.67	54.93	55.40	55.03	0.56%	224,674
Apr 23, 2025	55.56	56.32	54.90	55.09	54.73	0.35%	203,841