USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	65.24	65.27	64.58	64.78	64.78	-0.96%	608,247
May 28, 2026	65.49	65.87	65.28	65.41	65.41	-0.43%	255,715
May 27, 2026	65.78	66.16	65.66	65.69	65.69	-0.30%	268,163
May 26, 2026	65.71	66.00	65.57	65.89	65.89	0.61%	442,395
May 22, 2026	65.55	65.77	65.08	65.49	65.49	0.17%	468,414
May 21, 2026	65.00	65.42	64.46	65.38	65.38	0.25%	206,194
May 20, 2026	64.47	65.22	64.43	65.22	65.22	1.34%	412,458
May 19, 2026	64.29	64.54	63.94	64.36	64.36	-	234,302
May 18, 2026	63.78	64.46	63.78	64.36	64.36	1.12%	496,532
May 15, 2026	64.56	64.56	63.56	63.65	63.65	-1.61%	411,992
May 14, 2026	65.01	65.15	64.66	64.69	64.69	-0.22%	336,905
May 13, 2026	64.89	65.04	64.57	64.83	64.83	-0.55%	230,763
May 12, 2026	65.24	65.27	64.67	65.19	65.19	0.09%	352,012
May 11, 2026	65.25	65.51	64.92	65.13	65.13	0.03%	323,807
May 8, 2026	64.96	65.40	64.96	65.11	65.11	0.54%	342,633
May 7, 2026	65.07	65.25	64.48	64.76	64.76	-0.74%	365,755
May 6, 2026	64.72	65.41	64.72	65.24	65.24	1.35%	582,765
May 5, 2026	64.19	64.51	63.84	64.37	64.37	0.53%	227,478
May 4, 2026	64.17	64.58	63.80	64.03	64.03	-0.67%	590,310
May 1, 2026	64.63	64.78	64.20	64.46	64.46	-0.20%	481,460
Apr 30, 2026	63.54	64.62	63.54	64.59	64.59	1.51%	1,105,378
Apr 29, 2026	63.69	64.17	63.39	63.63	63.63	-0.61%	533,803
Apr 28, 2026	63.69	64.09	63.26	64.02	64.02	0.93%	323,681
Apr 27, 2026	63.60	63.95	63.40	63.43	63.43	-0.39%	395,159
Apr 24, 2026	63.74	64.21	63.60	63.68	63.68	-0.20%	225,423
Apr 23, 2026	63.16	63.83	63.16	63.81	63.81	1.24%	688,185
Apr 22, 2026	63.91	64.12	62.72	63.03	63.03	-1.11%	550,016
Apr 21, 2026	64.75	64.75	63.68	63.74	63.74	-1.61%	466,340
Apr 20, 2026	64.35	64.78	64.24	64.78	64.78	0.47%	267,997
Apr 17, 2026	63.74	64.57	63.72	64.48	64.48	1.54%	271,209
Apr 16, 2026	63.13	63.60	63.13	63.50	63.50	0.78%	325,267
Apr 15, 2026	62.85	63.04	62.56	63.01	63.01	-0.03%	468,318
Apr 14, 2026	62.27	63.05	62.08	63.03	63.03	1.19%	351,470
Apr 13, 2026	61.93	62.29	61.65	62.29	62.29	0.23%	243,384
Apr 10, 2026	62.00	62.36	61.86	62.15	62.15	0.37%	290,458
Apr 9, 2026	61.25	62.43	61.15	61.92	61.92	0.83%	598,076
Apr 8, 2026	61.29	61.53	61.10	61.41	61.41	1.67%	415,666
Apr 7, 2026	60.01	60.57	59.85	60.40	60.40	0.40%	318,726
Apr 6, 2026	60.03	60.34	59.83	60.16	60.16	-0.07%	549,897
Apr 2, 2026	59.36	60.24	59.21	60.20	60.20	1.11%	588,905
Apr 1, 2026	59.33	59.78	59.20	59.54	59.54	0.59%	1,047,909
Mar 31, 2026	58.96	59.73	58.57	59.19	59.19	1.42%	1,087,111
Mar 30, 2026	58.73	59.11	58.12	58.36	58.36	0.38%	355,942
Mar 27, 2026	58.68	58.83	58.04	58.14	58.14	-0.94%	286,322
Mar 26, 2026	58.61	59.18	58.46	58.69	58.69	-0.09%	501,856
Mar 25, 2026	59.05	59.14	58.58	58.74	58.74	-0.03%	541,457
Mar 24, 2026	58.65	59.23	58.46	58.76	58.76	-0.32%	464,772
Mar 23, 2026	59.38	59.82	58.91	58.95	58.95	0.75%	363,427
Mar 20, 2026	60.43	60.43	58.21	58.51	58.51	-3.15%	453,084
Mar 19, 2026	60.44	60.81	60.15	60.41	60.41	-0.38%	416,833