USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	61.32	62.02	61.32	61.69	61.69	0.82%	1,287,950
Oct 5, 2026	61.46	61.62	60.97	61.19	61.19	-0.54%	1,413,131
Oct 2, 2026	61.68	62.04	61.40	61.52	61.52	0.41%	2,860,556
Oct 1, 2026	61.42	61.42	60.79	61.27	61.27	-0.50%	3,720,904
Sep 30, 2026	62.47	62.47	61.56	61.58	61.58	-0.98%	2,577,428
Sep 29, 2026	62.08	62.50	61.87	62.19	62.19	-0.05%	1,046,751
Sep 28, 2026	62.50	62.72	61.99	62.22	62.22	-0.24%	693,318
Sep 25, 2026	62.68	62.68	61.94	62.37	62.37	-0.11%	1,256,369
Sep 24, 2026	62.70	62.87	62.42	62.44	62.44	-0.13%	1,567,093
Sep 23, 2026	62.90	63.14	62.44	62.52	62.52	-1.17%	661,751
Sep 22, 2026	63.48	63.49	63.23	63.26	63.26	-0.13%	562,591
Sep 21, 2026	63.06	63.47	62.99	63.34	63.34	0.86%	588,029
Sep 18, 2026	63.17	63.21	62.78	62.80	62.80	-0.99%	510,528
Sep 17, 2026	63.57	63.67	63.26	63.43	63.43	0.43%	559,460
Sep 16, 2026	63.60	64.18	62.74	63.16	63.16	-0.63%	880,029
Sep 15, 2026	63.70	63.84	63.20	63.56	63.56	-0.28%	729,434
Sep 14, 2026	64.51	64.93	64.02	64.21	63.74	-0.42%	495,586
Sep 11, 2026	64.69	64.80	64.28	64.48	64.00	0.40%	416,389
Sep 10, 2026	64.79	65.04	64.06	64.22	63.75	-0.67%	713,349
Sep 9, 2026	65.19	65.40	64.52	64.65	64.17	-1.04%	1,305,441
Sep 8, 2026	65.08	65.77	65.03	65.33	64.85	-0.02%	462,383
Sep 4, 2026	65.44	65.93	65.28	65.34	64.86	-0.56%	534,240
Sep 3, 2026	65.70	65.87	65.27	65.71	65.23	0.55%	684,616
Sep 2, 2026	65.62	65.74	64.97	65.35	64.87	-0.38%	543,692
Sep 1, 2026	65.61	66.06	65.35	65.60	65.12	-0.05%	507,726
Aug 31, 2026	65.97	65.97	65.26	65.63	65.15	-0.76%	515,629
Aug 28, 2026	66.93	66.93	66.12	66.13	65.64	-0.71%	462,256
Aug 27, 2026	66.94	67.07	66.56	66.60	66.11	-0.92%	432,195
Aug 26, 2026	67.66	67.72	67.19	67.22	66.72	-0.50%	253,972
Aug 25, 2026	67.65	67.74	67.24	67.56	67.06	0.04%	335,614
Aug 24, 2026	67.31	67.70	67.01	67.53	67.03	0.61%	358,509
Aug 21, 2026	67.42	67.46	66.84	67.12	66.63	-0.10%	543,436
Aug 20, 2026	66.99	67.52	66.88	67.19	66.69	0.13%	280,355
Aug 19, 2026	67.04	67.17	66.60	67.10	66.61	0.66%	312,184
Aug 18, 2026	67.20	67.34	66.64	66.66	66.17	-0.37%	353,931
Aug 17, 2026	67.30	67.34	66.63	66.91	66.42	-0.67%	369,229
Aug 14, 2026	67.21	67.54	67.06	67.36	66.86	0.24%	369,544
Aug 13, 2026	66.79	67.43	66.79	67.20	66.70	1.10%	475,318
Aug 12, 2026	65.96	66.54	65.89	66.47	65.98	1.02%	487,500
Aug 11, 2026	66.22	66.30	65.74	65.80	65.32	-0.98%	489,050
Aug 10, 2026	66.95	66.95	66.19	66.45	65.96	-1.38%	391,161
Aug 7, 2026	67.22	67.60	66.94	67.38	66.88	0.46%	275,630
Aug 6, 2026	68.24	68.28	66.97	67.07	66.58	-1.11%	405,559
Aug 5, 2026	67.80	68.01	67.18	67.82	67.32	0.34%	458,159
Aug 4, 2026	67.43	67.75	66.71	67.59	67.09	-0.50%	748,471
Aug 3, 2026	68.03	68.34	67.62	67.93	67.43	0.06%	539,592
Jul 31, 2026	68.31	68.31	67.54	67.89	67.39	-0.54%	870,968
Jul 30, 2026	69.24	69.43	67.68	68.26	67.76	-1.32%	469,033
Jul 29, 2026	69.72	69.72	68.99	69.17	68.66	-0.56%	346,137
Jul 28, 2026	70.09	70.09	69.53	69.56	69.05	0.12%	339,094