USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	57.09	57.20	56.89	57.18	57.18	0.02%	381,129
Dec 24, 2025	56.80	57.22	56.78	57.17	57.17	0.78%	146,197
Dec 23, 2025	56.87	56.87	56.59	56.73	56.73	-0.25%	341,894
Dec 22, 2025	56.48	56.94	56.44	56.87	56.87	0.46%	499,419
Dec 19, 2025	56.80	56.96	56.58	56.61	56.61	-0.28%	881,071
Dec 18, 2025	57.36	57.45	56.75	56.77	56.77	-0.53%	519,409
Dec 17, 2025	56.79	57.28	56.79	57.07	57.07	0.49%	521,723
Dec 16, 2025	57.40	57.44	56.67	56.79	56.79	-2.05%	296,463
Dec 15, 2025	57.86	58.03	57.62	57.98	57.28	0.71%	311,035
Dec 12, 2025	57.76	58.04	57.39	57.57	56.88	0.02%	423,760
Dec 11, 2025	57.50	57.80	57.32	57.56	56.87	0.35%	757,911
Dec 10, 2025	57.28	57.76	57.28	57.36	56.67	0.35%	817,926
Dec 9, 2025	57.60	57.95	57.15	57.16	56.47	-0.37%	539,651
Dec 8, 2025	57.97	57.97	57.37	57.37	56.68	-0.95%	333,899
Dec 5, 2025	58.03	58.25	57.87	57.92	57.23	-0.24%	293,187
Dec 4, 2025	58.10	58.54	57.97	58.06	57.36	-0.39%	461,693
Dec 3, 2025	58.20	58.46	58.06	58.29	57.59	0.09%	358,552
Dec 2, 2025	58.52	58.52	58.00	58.24	57.54	-0.22%	373,739
Dec 1, 2025	58.54	58.74	58.36	58.37	57.67	-1.05%	449,837
Nov 28, 2025	58.71	59.14	58.66	58.99	58.28	0.44%	226,643
Nov 26, 2025	58.39	59.08	58.39	58.73	58.03	0.44%	306,274
Nov 25, 2025	58.18	58.79	58.18	58.47	57.77	0.46%	491,721
Nov 24, 2025	57.96	58.20	57.57	58.20	57.50	0.55%	1,792,469
Nov 21, 2025	57.25	58.10	57.10	57.88	57.19	1.51%	369,856
Nov 20, 2025	57.64	57.90	57.01	57.02	56.34	-0.28%	273,144
Nov 19, 2025	57.73	57.81	57.03	57.18	56.49	-0.97%	311,977
Nov 18, 2025	57.51	57.86	57.33	57.74	57.05	0.47%	692,870
Nov 17, 2025	57.95	58.00	57.33	57.47	56.78	-0.62%	331,827
Nov 14, 2025	57.79	57.93	57.51	57.83	57.14	0.14%	209,801
Nov 13, 2025	58.18	58.27	57.62	57.75	57.06	-0.99%	245,468
Nov 12, 2025	58.47	58.79	58.29	58.33	57.63	-0.85%	176,557
Nov 11, 2025	58.52	58.87	58.50	58.83	58.12	0.91%	226,520
Nov 10, 2025	58.40	58.56	58.01	58.30	57.60	-0.39%	247,253
Nov 7, 2025	57.68	58.54	57.68	58.53	57.83	1.77%	243,564
Nov 6, 2025	57.66	57.86	57.45	57.51	56.82	-0.38%	260,326
Nov 5, 2025	57.89	57.92	57.46	57.73	57.04	0.07%	328,401
Nov 4, 2025	57.62	57.75	57.37	57.69	57.00	-	258,448
Nov 3, 2025	57.23	57.69	56.84	57.69	57.00	0.09%	306,684
Oct 31, 2025	57.24	57.85	56.92	57.64	56.95	0.30%	191,266
Oct 30, 2025	56.96	57.73	56.96	57.47	56.78	0.61%	199,883
Oct 29, 2025	58.13	58.26	56.89	57.12	56.43	-2.23%	239,643
Oct 28, 2025	59.64	59.64	58.42	58.42	57.72	-2.09%	334,268
Oct 27, 2025	59.45	59.67	59.19	59.67	58.95	0.42%	145,236
Oct 24, 2025	59.57	59.76	59.38	59.42	58.71	0.32%	193,243
Oct 23, 2025	59.46	59.50	58.83	59.23	58.52	-0.15%	293,854
Oct 22, 2025	59.20	59.41	58.99	59.32	58.61	0.51%	182,074
Oct 21, 2025	59.31	59.43	58.96	59.02	58.31	-0.42%	164,898
Oct 20, 2025	59.01	59.31	58.89	59.27	58.56	0.82%	291,713
Oct 17, 2025	58.35	58.83	58.18	58.79	58.08	0.89%	283,984
Oct 16, 2025	58.58	58.76	58.11	58.27	57.57	-0.43%	146,736