USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	64.96	65.40	64.96	65.11	65.11	0.54%	342,631
May 7, 2026	65.07	65.25	64.48	64.76	64.76	-0.74%	365,569
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%	227,476
May 4, 2026	64.17	64.58	63.80	64.03	64.03	-0.67%	590,305
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%	1,105,048
Apr 29, 2026	63.69	64.17	63.39	63.63	63.63	-0.61%	533,799
Apr 28, 2026	63.69	64.09	63.26	64.02	64.02	0.93%	323,669
Apr 27, 2026	63.60	63.95	63.40	63.43	63.43	-0.39%	395,147
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%	267,987
Apr 17, 2026	63.74	64.57	63.72	64.48	64.48	1.54%	271,199
Apr 16, 2026	63.13	63.60	63.13	63.50	63.50	0.78%	325,266
Apr 15, 2026	62.85	63.04	62.56	63.01	63.01	-0.03%	468,288
Apr 14, 2026	62.27	63.05	62.08	63.03	63.03	1.19%	351,437
Apr 13, 2026	61.93	62.29	61.65	62.29	62.29	0.23%	243,368
Apr 10, 2026	62.00	62.36	61.86	62.15	62.15	0.37%	290,455
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%	415,662
Apr 7, 2026	60.01	60.57	59.85	60.40	60.40	0.40%	314,473
Apr 6, 2026	60.03	60.34	59.83	60.16	60.16	-0.07%	549,888
Apr 2, 2026	59.36	60.24	59.21	60.20	60.20	1.11%	588,805
Apr 1, 2026	59.33	59.78	59.20	59.54	59.54	0.59%	1,047,628
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%	355,896
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%	501,684
Mar 25, 2026	59.05	59.14	58.58	58.74	58.74	-0.03%	541,449
Mar 24, 2026	58.65	59.23	58.46	58.76	58.76	-0.32%	464,747
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%	445,056
Mar 19, 2026	60.44	60.81	60.15	60.41	60.41	-0.38%	416,833
Mar 18, 2026	61.33	61.45	60.64	60.64	60.64	-1.35%	304,942
Mar 17, 2026	61.72	61.97	61.45	61.47	61.47	-0.07%	759,179
Mar 16, 2026	61.42	62.04	61.42	61.51	61.30	0.89%	517,146
Mar 13, 2026	61.72	61.98	60.93	60.97	60.76	-0.28%	365,948
Mar 12, 2026	61.02	61.56	60.80	61.14	60.93	-0.42%	410,375
Mar 11, 2026	61.79	61.79	61.21	61.40	61.19	-0.97%	534,029
Mar 10, 2026	61.78	62.58	61.48	62.00	61.79	0.11%	328,854
Mar 9, 2026	61.23	62.12	60.46	61.93	61.72	0.19%	386,265
Mar 6, 2026	62.02	62.02	61.43	61.81	61.60	-1.15%	278,618
Mar 5, 2026	62.68	62.68	62.02	62.53	62.31	-0.97%	355,877
Mar 4, 2026	62.90	63.18	62.45	63.14	62.92	0.21%	241,683
Mar 3, 2026	62.55	63.22	61.93	63.01	62.79	-0.68%	418,762
Mar 2, 2026	62.86	63.63	62.58	63.44	63.22	0.38%	562,357
Feb 27, 2026	63.06	63.72	62.99	63.20	62.98	-0.06%	918,116