USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	50.23	50.29	50.23	50.28	50.28	-	72,010
Nov 20, 2024	50.26	50.29	50.19	50.28	50.28	0.06%	68,754
Nov 19, 2024	50.23	50.31	50.23	50.25	50.25	-0.06%	74,762
Nov 18, 2024	50.23	50.28	50.21	50.28	50.28	0.08%	56,431
Nov 15, 2024	50.20	50.25	50.13	50.24	50.24	0.08%	49,855
Nov 14, 2024	50.21	50.25	50.18	50.20	50.20	-0.04%	54,387
Nov 13, 2024	50.38	50.38	50.19	50.22	50.22	0.10%	67,022
Nov 12, 2024	50.22	50.22	50.14	50.17	50.17	-0.14%	88,108
Nov 11, 2024	50.24	50.24	50.18	50.24	50.24	-0.04%	230,943
Nov 8, 2024	50.32	50.32	50.24	50.26	50.26	-0.08%	73,556
Nov 7, 2024	50.17	50.30	50.17	50.30	50.30	-0.16%	99,778
Nov 6, 2024	50.40	50.40	50.31	50.38	50.17	-0.14%	63,042
Nov 5, 2024	50.38	50.45	50.36	50.45	50.24	0.06%	76,943
Nov 4, 2024	50.41	50.47	50.39	50.42	50.21	0.14%	205,642
Nov 1, 2024	50.44	50.45	50.35	50.35	50.14	-0.14%	235,835
Oct 31, 2024	50.41	50.43	50.33	50.42	50.21	0.02%	76,826
Oct 30, 2024	50.50	50.50	50.38	50.41	50.20	-0.04%	45,875
Oct 29, 2024	50.35	50.43	50.35	50.43	50.22	0.02%	52,820
Oct 28, 2024	50.43	50.43	50.37	50.42	50.21	0.02%	128,831
Oct 25, 2024	50.50	50.50	50.41	50.41	50.20	-0.10%	89,415
Oct 24, 2024	50.44	50.46	50.39	50.46	50.25	0.14%	47,599
Oct 23, 2024	50.49	50.49	50.37	50.39	50.18	-0.10%	30,644
Oct 22, 2024	50.48	50.56	50.39	50.44	50.23	-	52,613
Oct 21, 2024	50.53	50.53	50.39	50.44	50.23	-0.20%	127,888
Oct 18, 2024	50.54	50.55	50.51	50.54	50.33	0.04%	47,559
Oct 17, 2024	50.48	50.53	50.47	50.52	50.31	-0.04%	39,334
Oct 16, 2024	50.51	50.54	50.50	50.54	50.33	0.04%	82,647
Oct 15, 2024	50.53	50.53	50.49	50.52	50.31	0.12%	66,362
Oct 14, 2024	50.45	50.57	50.42	50.46	50.25	-0.06%	21,830
Oct 11, 2024	50.47	50.49	50.44	50.49	50.28	0.04%	69,757
Oct 10, 2024	50.47	50.47	50.36	50.47	50.26	0.12%	84,845
Oct 9, 2024	50.46	50.46	50.39	50.41	50.20	-0.06%	52,062
Oct 8, 2024	50.49	50.49	50.35	50.44	50.23	-0.28%	108,617
Oct 7, 2024	50.57	50.58	50.53	50.58	50.20	-0.08%	36,411
Oct 4, 2024	50.78	50.78	50.59	50.62	50.24	-0.33%	50,987
Oct 3, 2024	50.76	50.80	50.76	50.79	50.41	-0.06%	93,844
Oct 2, 2024	50.83	50.85	50.78	50.82	50.44	-0.06%	47,696
Oct 1, 2024	50.89	50.92	50.83	50.85	50.47	0.08%	83,299
Sep 30, 2024	50.90	50.90	50.78	50.81	50.43	-0.11%	70,322
Sep 27, 2024	50.83	50.87	50.79	50.87	50.48	0.17%	35,639
Sep 26, 2024	50.88	50.88	50.75	50.78	50.40	-0.02%	59,351
Sep 25, 2024	50.84	50.84	50.77	50.79	50.41	-0.07%	70,050
Sep 24, 2024	50.76	50.83	50.76	50.83	50.45	0.03%	119,487
Sep 23, 2024	50.74	50.82	50.74	50.81	50.43	0.04%	152,429
Sep 20, 2024	50.71	50.80	50.70	50.79	50.41	0.04%	41,956
Sep 19, 2024	50.77	50.79	50.72	50.77	50.39	0.06%	84,950
Sep 18, 2024	50.74	50.81	50.70	50.74	50.36	-0.04%	57,918
Sep 17, 2024	50.77	50.77	50.73	50.76	50.38	-0.02%	90,809
Sep 16, 2024	50.79	50.80	50.73	50.77	50.39	0.04%	238,803
Sep 13, 2024	50.69	50.78	50.66	50.75	50.37	0.20%	286,336
Sep 12, 2024	50.63	50.67	50.56	50.65	50.27	0.06%	61,642
Sep 11, 2024	50.62	50.67	50.58	50.62	50.24	-0.57%	195,923
Sep 10, 2024	50.86	50.91	50.81	50.91	50.29	0.18%	44,429
Sep 9, 2024	50.83	50.84	50.76	50.82	50.20	-0.02%	87,093
Sep 6, 2024	50.75	50.87	50.73	50.83	50.21	0.14%	124,725
Sep 5, 2024	50.80	50.80	50.71	50.76	50.15	0.02%	128,683
Sep 4, 2024	50.62	50.75	50.62	50.75	50.14	0.22%	95,545
Sep 3, 2024	50.65	50.65	50.59	50.64	50.03	0.24%	35,140
Aug 30, 2024	50.54	50.57	50.45	50.52	49.91	-0.02%	57,982
Aug 29, 2024	50.62	50.62	50.53	50.53	49.92	-0.02%	37,535
Aug 28, 2024	50.59	50.59	50.50	50.54	49.93	-0.08%	40,565
Aug 27, 2024	50.53	50.58	50.51	50.58	49.97	0.04%	48,097
Aug 26, 2024	50.61	50.61	50.52	50.56	49.95	-	51,029
Aug 23, 2024	50.48	50.56	50.45	50.56	49.95	0.18%	37,374
Aug 22, 2024	50.50	50.50	50.42	50.47	49.86	-0.06%	66,092
Aug 21, 2024	50.47	50.57	50.42	50.50	49.89	0.16%	57,125
Aug 20, 2024	50.48	50.48	50.39	50.42	49.81	0.08%	33,968
Aug 19, 2024	50.38	50.42	50.28	50.38	49.77	-	172,144
Aug 16, 2024	50.42	50.42	50.30	50.38	49.77	0.08%	251,497
Aug 15, 2024	50.27	50.36	50.24	50.34	49.73	-0.16%	58,141
Aug 14, 2024	50.38	50.48	50.36	50.42	49.81	0.08%	64,850
Aug 13, 2024	50.41	50.41	50.35	50.38	49.77	0.12%	38,116
Aug 12, 2024	50.26	50.32	50.22	50.32	49.71	0.10%	23,628
Aug 9, 2024	50.21	50.27	50.21	50.27	49.66	0.08%	60,439
Aug 8, 2024	50.19	50.23	50.14	50.23	49.62	-0.42%	20,211
Aug 7, 2024	50.58	50.58	50.39	50.44	49.63	-0.04%	131,501
Aug 6, 2024	50.52	50.52	50.41	50.46	49.65	-0.14%	35,174
Aug 5, 2024	50.61	50.64	50.49	50.53	49.71	-0.20%	72,376
Aug 2, 2024	50.50	50.63	50.50	50.63	49.81	0.46%	36,076
Aug 1, 2024	50.36	50.40	50.29	50.40	49.59	0.18%	68,223
Jul 31, 2024	50.28	50.31	50.18	50.31	49.50	0.20%	230,134
Jul 30, 2024	50.19	50.21	50.14	50.21	49.40	0.06%	40,887
Jul 29, 2024	50.22	50.22	50.15	50.18	49.37	0.06%	52,529
Jul 26, 2024	50.16	50.16	50.10	50.15	49.34	0.10%	136,336
Jul 25, 2024	50.05	50.10	50.04	50.10	49.29	0.06%	47,440
Jul 24, 2024	50.10	50.11	50.04	50.07	49.26	0.04%	30,581
Jul 23, 2024	50.09	50.09	50.01	50.05	49.24	-	269,442
Jul 22, 2024	50.07	50.07	49.99	50.05	49.24	-0.02%	32,915
Jul 19, 2024	49.79	50.06	49.79	50.06	49.25	-0.04%	21,649
Jul 18, 2024	50.09	50.09	50.04	50.08	49.27	-0.04%	30,214
Jul 17, 2024	50.05	50.10	50.02	50.10	49.29	0.02%	34,410
Jul 16, 2024	50.03	50.09	49.99	50.09	49.28	0.08%	41,027
Jul 15, 2024	50.02	50.05	49.98	50.05	49.24	0.04%	33,455
Jul 12, 2024	50.01	50.03	49.96	50.03	49.22	0.12%	32,206
Jul 11, 2024	49.98	50.04	49.93	49.97	49.16	0.28%	28,418
Jul 10, 2024	49.80	49.83	49.78	49.83	49.03	-0.42%	29,152
Jul 9, 2024	50.03	50.04	49.97	50.04	49.04	-0.02%	110,688
Jul 8, 2024	50.06	50.06	50.02	50.05	49.05	-	21,185
Jul 5, 2024	50.05	50.05	49.99	50.05	49.05	0.31%	48,569
Jul 3, 2024	49.85	49.92	49.84	49.90	48.90	0.13%	29,319