USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.39	50.47	50.38	50.46	50.46	0.06%	84,717
Feb 20, 2025	50.40	50.43	50.35	50.43	50.43	0.16%	153,783
Feb 19, 2025	50.38	50.38	50.31	50.35	50.35	-0.34%	72,828
Feb 18, 2025	50.36	50.52	50.31	50.52	50.52	0.32%	86,008
Feb 14, 2025	50.37	50.37	50.33	50.36	50.36	0.08%	76,153
Feb 13, 2025	50.26	50.36	50.24	50.32	50.32	0.18%	280,513
Feb 12, 2025	50.26	50.26	50.16	50.23	50.23	-0.08%	96,406
Feb 11, 2025	50.33	50.33	50.25	50.27	50.27	-0.08%	96,074
Feb 10, 2025	50.31	50.31	50.26	50.31	50.31	0.12%	107,112
Feb 7, 2025	50.30	50.30	50.23	50.25	50.25	-0.48%	56,774
Feb 6, 2025	50.55	50.55	50.48	50.49	50.30	-0.04%	116,674
Feb 5, 2025	50.52	50.54	50.49	50.51	50.32	0.04%	111,908
Feb 4, 2025	50.47	50.49	50.39	50.49	50.30	0.14%	112,264
Feb 3, 2025	50.52	50.52	50.40	50.42	50.23	-0.06%	172,503
Jan 31, 2025	50.47	50.47	50.43	50.45	50.26	-0.04%	96,132
Jan 30, 2025	50.46	50.49	50.42	50.47	50.28	0.10%	132,766
Jan 29, 2025	50.47	50.47	50.38	50.42	50.23	-0.02%	102,207
Jan 28, 2025	50.39	50.44	50.38	50.43	50.24	0.04%	675,286
Jan 27, 2025	50.36	50.41	50.36	50.41	50.22	0.16%	103,779
Jan 24, 2025	50.30	50.33	50.29	50.33	50.14	-	97,090
Jan 23, 2025	50.27	50.37	50.19	50.33	50.14	0.06%	207,200
Jan 22, 2025	50.32	50.32	50.27	50.30	50.11	-0.02%	113,814
Jan 21, 2025	50.32	50.32	50.27	50.31	50.12	0.08%	115,577
Jan 17, 2025	50.28	50.31	50.24	50.27	50.08	-0.06%	75,038
Jan 16, 2025	50.22	50.33	50.19	50.30	50.11	0.17%	94,196
Jan 15, 2025	50.21	50.24	50.19	50.22	50.03	0.19%	83,492
Jan 14, 2025	50.13	50.13	50.08	50.12	49.93	0.04%	86,623
Jan 13, 2025	50.10	50.11	50.06	50.10	49.91	0.05%	77,431
Jan 10, 2025	50.20	50.20	50.06	50.08	49.89	-0.23%	103,291
Jan 8, 2025	50.15	50.19	50.13	50.19	50.00	-0.02%	71,514
Jan 7, 2025	50.35	50.35	50.17	50.20	49.97	-0.04%	83,717
Jan 6, 2025	50.17	50.24	50.17	50.22	49.99	0.04%	106,808
Jan 3, 2025	50.21	50.22	50.18	50.20	49.97	0.04%	53,775
Jan 2, 2025	50.11	50.21	50.11	50.18	49.95	-0.04%	113,136
Dec 31, 2024	50.25	50.25	50.15	50.20	49.97	-0.04%	70,166
Dec 30, 2024	50.20	50.23	50.17	50.22	49.99	0.18%	67,303
Dec 27, 2024	50.18	50.18	50.11	50.13	49.90	-	125,444
Dec 26, 2024	50.07	50.14	50.05	50.13	49.90	0.10%	223,680
Dec 24, 2024	50.13	50.13	50.05	50.08	49.85	0.02%	86,609
Dec 23, 2024	50.02	50.10	50.02	50.07	49.84	-0.08%	67,612
Dec 20, 2024	50.12	50.14	50.09	50.11	49.88	0.06%	137,102
Dec 19, 2024	50.06	50.10	50.02	50.08	49.85	0.04%	113,403
Dec 18, 2024	50.20	50.43	50.04	50.06	49.83	-0.22%	93,830
Dec 17, 2024	50.14	50.19	50.14	50.17	49.94	0.04%	68,558
Dec 16, 2024	50.15	50.16	50.13	50.15	49.92	-0.02%	162,772
Dec 13, 2024	50.16	50.17	50.13	50.16	49.93	-0.08%	153,230
Dec 12, 2024	50.18	50.20	50.16	50.20	49.97	-0.73%	90,261
Dec 11, 2024	50.71	50.71	50.44	50.57	49.98	-	266,521
Dec 10, 2024	50.59	50.59	50.54	50.57	49.98	-0.02%	203,339
Dec 9, 2024	50.60	50.60	50.56	50.58	49.99	-0.04%	83,936
Dec 6, 2024	50.61	50.61	50.55	50.60	50.01	0.14%	103,296
Dec 5, 2024	50.48	50.55	50.47	50.53	49.94	0.06%	270,617
Dec 4, 2024	50.50	50.53	50.46	50.50	49.91	0.02%	292,743
Dec 3, 2024	50.52	50.53	50.46	50.49	49.90	0.04%	298,875
Dec 2, 2024	50.43	50.48	50.36	50.47	49.88	0.08%	350,571
Nov 29, 2024	50.44	50.46	50.43	50.43	49.84	0.06%	29,397
Nov 27, 2024	50.47	50.47	50.37	50.40	49.81	0.06%	111,718
Nov 26, 2024	50.31	50.37	50.30	50.37	49.78	-0.04%	127,573
Nov 25, 2024	50.36	50.39	50.30	50.39	49.80	0.25%	135,743
Nov 22, 2024	50.34	50.34	50.20	50.27	49.68	-0.03%	67,441
Nov 21, 2024	50.23	50.29	50.23	50.28	49.69	-	72,010
Nov 20, 2024	50.26	50.29	50.19	50.28	49.69	0.06%	68,754
Nov 19, 2024	50.23	50.31	50.23	50.25	49.66	-0.06%	74,762
Nov 18, 2024	50.23	50.28	50.21	50.28	49.69	0.08%	56,431
Nov 15, 2024	50.20	50.25	50.13	50.24	49.65	0.08%	49,855
Nov 14, 2024	50.21	50.25	50.18	50.20	49.61	-0.04%	54,387
Nov 13, 2024	50.38	50.38	50.19	50.22	49.63	0.10%	67,022
Nov 12, 2024	50.22	50.22	50.14	50.17	49.58	-0.14%	88,108
Nov 11, 2024	50.24	50.24	50.18	50.24	49.65	-0.04%	230,943
Nov 8, 2024	50.32	50.32	50.24	50.26	49.67	-0.08%	73,556
Nov 7, 2024	50.17	50.30	50.17	50.30	49.71	-0.16%	99,778
Nov 6, 2024	50.40	50.40	50.31	50.38	49.58	-0.14%	63,042
Nov 5, 2024	50.38	50.45	50.36	50.45	49.65	0.06%	76,943
Nov 4, 2024	50.41	50.47	50.39	50.42	49.62	0.14%	205,642
Nov 1, 2024	50.44	50.45	50.35	50.35	49.55	-0.14%	235,835
Oct 31, 2024	50.41	50.43	50.33	50.42	49.62	0.02%	76,826
Oct 30, 2024	50.50	50.50	50.38	50.41	49.61	-0.04%	45,875
Oct 29, 2024	50.35	50.43	50.35	50.43	49.63	0.02%	52,820
Oct 28, 2024	50.43	50.43	50.37	50.42	49.62	0.02%	128,831
Oct 25, 2024	50.50	50.50	50.41	50.41	49.61	-0.10%	89,415
Oct 24, 2024	50.44	50.46	50.39	50.46	49.66	0.14%	47,599
Oct 23, 2024	50.49	50.49	50.37	50.39	49.59	-0.10%	30,644
Oct 22, 2024	50.48	50.56	50.39	50.44	49.64	-	52,613
Oct 21, 2024	50.53	50.53	50.39	50.44	49.64	-0.20%	127,888
Oct 18, 2024	50.54	50.55	50.51	50.54	49.74	0.04%	47,559
Oct 17, 2024	50.48	50.53	50.47	50.52	49.72	-0.04%	39,334
Oct 16, 2024	50.51	50.54	50.50	50.54	49.74	0.04%	82,647
Oct 15, 2024	50.53	50.53	50.49	50.52	49.72	0.12%	66,362
Oct 14, 2024	50.45	50.57	50.42	50.46	49.66	-0.06%	21,830
Oct 11, 2024	50.47	50.49	50.44	50.49	49.69	0.04%	69,757
Oct 10, 2024	50.47	50.47	50.36	50.47	49.67	0.12%	84,845
Oct 9, 2024	50.46	50.46	50.39	50.41	49.61	-0.06%	52,062
Oct 8, 2024	50.49	50.49	50.35	50.44	49.64	-0.28%	108,617
Oct 7, 2024	50.57	50.58	50.53	50.58	49.61	-0.08%	36,411
Oct 4, 2024	50.78	50.78	50.59	50.62	49.65	-0.33%	50,987
Oct 3, 2024	50.76	50.80	50.76	50.79	49.82	-0.06%	93,844
Oct 2, 2024	50.83	50.85	50.78	50.82	49.85	-0.06%	47,696
Oct 1, 2024	50.89	50.92	50.83	50.85	49.88	0.08%	83,299
Sep 30, 2024	50.90	50.90	50.78	50.81	49.84	-0.11%	70,322
Sep 27, 2024	50.83	50.87	50.79	50.87	49.89	0.17%	35,639