USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	68.24	68.28	66.97	67.07	67.07	-1.11%	405,557
Aug 5, 2026	67.80	68.01	67.18	67.82	67.82	0.34%	458,043
Aug 4, 2026	67.43	67.75	66.71	67.59	67.59	-0.50%	748,455
Aug 3, 2026	68.03	68.34	67.62	67.93	67.93	0.06%	539,575
Jul 31, 2026	68.31	68.31	67.54	67.89	67.89	-0.54%	870,953
Jul 30, 2026	69.24	69.43	67.68	68.26	68.26	-1.32%	469,022
Jul 29, 2026	69.72	69.72	68.99	69.17	69.17	-0.56%	346,136
Jul 28, 2026	70.09	70.09	69.53	69.56	69.56	0.12%	338,970
Jul 27, 2026	69.83	69.92	69.36	69.48	69.48	-0.49%	300,976
Jul 24, 2026	68.90	69.97	68.90	69.82	69.82	2.18%	725,603
Jul 23, 2026	68.09	68.73	68.09	68.33	68.33	-0.07%	321,759
Jul 22, 2026	68.91	69.02	68.25	68.38	68.38	-0.60%	306,077
Jul 21, 2026	68.64	68.90	68.40	68.79	68.79	0.34%	488,767
Jul 20, 2026	68.76	69.04	68.30	68.56	68.56	-0.39%	304,900
Jul 17, 2026	68.98	69.53	68.43	68.83	68.83	0.04%	340,161
Jul 16, 2026	67.34	68.84	67.34	68.80	68.80	2.59%	371,683
Jul 15, 2026	67.44	67.85	66.86	67.06	67.06	-0.15%	339,337
Jul 14, 2026	67.37	67.56	66.99	67.16	67.16	-0.09%	291,170
Jul 13, 2026	66.97	67.56	66.91	67.22	67.22	0.70%	566,003
Jul 10, 2026	67.02	67.03	66.22	66.75	66.75	0.09%	475,673
Jul 9, 2026	66.71	67.10	66.57	66.69	66.69	0.14%	597,462
Jul 8, 2026	67.59	67.73	66.50	66.60	66.60	-1.58%	471,654
Jul 7, 2026	67.34	68.21	67.31	67.67	67.67	1.02%	605,914
Jul 6, 2026	67.50	67.68	66.81	66.99	66.99	-0.70%	839,931
Jul 2, 2026	66.89	67.47	66.80	67.46	67.46	1.28%	911,887
Jul 1, 2026	66.45	67.09	66.29	66.61	66.61	0.24%	1,899,328
Jun 30, 2026	66.82	67.08	66.40	66.45	66.45	-1.64%	2,018,701
Jun 29, 2026	67.66	67.66	66.95	67.56	67.56	-0.13%	315,270
Jun 26, 2026	67.08	67.73	67.05	67.65	67.65	1.29%	453,957
Jun 25, 2026	66.77	66.87	66.06	66.79	66.79	0.57%	610,284
Jun 24, 2026	66.55	66.77	66.00	66.41	66.41	0.14%	531,209
Jun 23, 2026	65.52	66.45	65.52	66.32	66.32	1.30%	485,412
Jun 22, 2026	64.93	65.71	64.63	65.47	65.47	1.25%	438,293
Jun 18, 2026	65.03	65.13	64.59	64.66	64.66	0.23%	513,692
Jun 17, 2026	65.98	66.13	64.32	64.51	64.51	-2.45%	556,639
Jun 16, 2026	66.39	66.62	65.89	66.13	66.13	0.17%	346,013
Jun 15, 2026	66.62	66.83	65.85	66.02	66.02	-0.70%	680,190
Jun 12, 2026	66.37	67.00	66.37	66.86	66.49	0.94%	341,549
Jun 11, 2026	66.34	66.74	66.05	66.24	65.87	0.15%	1,430,951
Jun 10, 2026	66.35	66.73	66.12	66.14	65.77	-	419,312
Jun 9, 2026	64.98	66.39	64.98	66.14	65.77	2.37%	458,972
Jun 8, 2026	65.40	65.61	64.44	64.61	64.25	-1.12%	291,609
Jun 5, 2026	64.63	65.82	64.49	65.34	64.97	0.88%	308,619
Jun 4, 2026	64.59	64.77	64.14	64.77	64.41	1.35%	390,337
Jun 3, 2026	63.76	64.46	63.66	63.91	63.55	0.08%	535,615
Jun 2, 2026	63.59	63.92	63.29	63.86	63.50	0.52%	408,659
Jun 1, 2026	64.35	64.50	63.50	63.53	63.17	-1.93%	679,927
May 29, 2026	65.24	65.27	64.58	64.78	64.42	-0.96%	608,247
May 28, 2026	65.49	65.87	65.28	65.41	65.04	-0.43%	255,716
May 27, 2026	65.78	66.16	65.66	65.69	65.32	-0.30%	268,280