USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	65.71	66.00	65.57	65.89	65.52	0.61%	442,395
May 22, 2026	65.55	65.77	65.08	65.49	65.12	0.17%	468,418
May 21, 2026	65.00	65.42	64.46	65.38	65.01	0.25%	206,200
May 20, 2026	64.47	65.22	64.43	65.22	64.86	1.34%	412,463
May 19, 2026	64.29	64.54	63.94	64.36	64.00	-	234,318
May 18, 2026	63.78	64.46	63.78	64.36	64.00	1.12%	496,532
May 15, 2026	64.56	64.56	63.56	63.65	63.29	-1.61%	411,992
May 14, 2026	65.01	65.15	64.66	64.69	64.33	-0.22%	336,905
May 13, 2026	64.89	65.04	64.57	64.83	64.47	-0.55%	230,763
May 12, 2026	65.24	65.27	64.67	65.19	64.83	0.09%	352,012
May 11, 2026	65.25	65.51	64.92	65.13	64.77	0.03%	323,807
May 8, 2026	64.96	65.40	64.96	65.11	64.75	0.54%	342,633
May 7, 2026	65.07	65.25	64.48	64.76	64.40	-0.74%	365,755
May 6, 2026	64.72	65.41	64.72	65.24	64.88	1.35%	582,765
May 5, 2026	64.19	64.51	63.84	64.37	64.01	0.53%	227,478
May 4, 2026	64.17	64.58	63.80	64.03	63.67	-0.67%	590,310
May 1, 2026	64.63	64.78	64.20	64.46	64.10	-0.20%	481,460
Apr 30, 2026	63.54	64.62	63.54	64.59	64.23	1.51%	1,105,378
Apr 29, 2026	63.69	64.17	63.39	63.63	63.27	-0.61%	533,803
Apr 28, 2026	63.69	64.09	63.26	64.02	63.66	0.93%	323,681
Apr 27, 2026	63.60	63.95	63.40	63.43	63.08	-0.39%	395,159
Apr 24, 2026	63.74	64.21	63.60	63.68	63.32	-0.20%	225,423
Apr 23, 2026	63.16	63.83	63.16	63.81	63.45	1.24%	688,185
Apr 22, 2026	63.91	64.12	62.72	63.03	62.68	-1.11%	550,016
Apr 21, 2026	64.75	64.75	63.68	63.74	63.38	-1.61%	466,340
Apr 20, 2026	64.35	64.78	64.24	64.78	64.42	0.47%	267,997
Apr 17, 2026	63.74	64.57	63.72	64.48	64.12	1.54%	271,209
Apr 16, 2026	63.13	63.60	63.13	63.50	63.15	0.78%	325,267