USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	66.94	67.07	66.68	66.77	-	-0.67%	115,774
Aug 26, 2026	67.66	67.72	67.19	67.22	67.22	-0.50%	252,454
Aug 25, 2026	67.65	67.74	67.24	67.56	67.56	0.04%	335,609
Aug 24, 2026	67.31	67.70	67.01	67.53	67.53	0.61%	358,447
Aug 21, 2026	67.42	67.46	66.84	67.12	67.12	-0.10%	543,395
Aug 20, 2026	66.99	67.52	66.88	67.19	67.19	0.13%	280,354
Aug 19, 2026	67.04	67.17	66.60	67.10	67.10	0.66%	311,872
Aug 18, 2026	67.20	67.34	66.64	66.66	66.66	-0.37%	350,834
Aug 17, 2026	67.30	67.34	66.63	66.91	66.91	-0.67%	358,302
Aug 14, 2026	67.21	67.54	67.06	67.36	67.36	0.24%	369,491
Aug 13, 2026	66.79	67.43	66.79	67.20	67.20	1.10%	475,283
Aug 12, 2026	65.96	66.54	65.89	66.47	66.47	1.02%	487,326
Aug 11, 2026	66.22	66.30	65.74	65.80	65.80	-0.98%	489,017
Aug 10, 2026	66.95	66.95	66.19	66.45	66.45	-1.38%	391,158
Aug 7, 2026	67.22	67.60	66.94	67.38	67.38	0.46%	275,629
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