USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	50.91	50.92	50.83	50.88	50.88	-	197,309
Feb 9, 2026	50.88	50.88	50.86	50.88	50.88	-0.33%	192,767
Feb 6, 2026	51.05	51.07	51.03	51.05	50.87	-0.06%	176,482
Feb 5, 2026	51.03	51.08	51.02	51.08	50.90	0.18%	186,285
Feb 4, 2026	50.97	50.99	50.96	50.99	50.81	-	291,868
Feb 3, 2026	51.01	51.01	50.96	50.99	50.81	0.02%	402,193
Feb 2, 2026	50.98	50.99	50.97	50.98	50.80	-0.04%	196,738
Jan 30, 2026	50.96	51.00	50.96	51.00	50.82	0.08%	204,121
Jan 29, 2026	50.92	50.97	50.92	50.96	50.78	0.08%	148,955
Jan 28, 2026	50.96	50.96	50.92	50.92	50.74	-0.04%	150,615
Jan 27, 2026	50.92	50.95	50.92	50.94	50.76	0.02%	127,843
Jan 26, 2026	50.91	50.94	50.90	50.93	50.75	0.06%	831,419
Jan 23, 2026	50.90	50.91	50.87	50.90	50.72	0.04%	129,034
Jan 22, 2026	50.89	50.89	50.86	50.88	50.70	-0.02%	180,286
Jan 21, 2026	50.89	50.91	50.86	50.89	50.71	0.05%	190,537
Jan 20, 2026	50.83	50.88	50.83	50.87	50.68	0.05%	268,692
Jan 16, 2026	50.87	50.87	50.83	50.84	50.66	-0.06%	130,345
Jan 15, 2026	50.89	50.92	50.86	50.87	50.69	-0.06%	1,665,305
Jan 14, 2026	50.89	50.90	50.88	50.90	50.72	0.02%	352,157
Jan 13, 2026	50.88	50.89	50.85	50.89	50.71	0.08%	387,903
Jan 12, 2026	50.83	50.86	50.82	50.85	50.67	-	139,164
Jan 9, 2026	50.89	50.89	50.81	50.85	50.67	-	142,187
Jan 8, 2026	50.84	50.85	50.83	50.85	50.67	-0.08%	197,948
Jan 7, 2026	50.92	50.93	50.88	50.89	50.67	-0.06%	110,527
Jan 6, 2026	50.87	50.92	50.85	50.92	50.70	0.06%	212,601
Jan 5, 2026	50.88	50.89	50.85	50.89	50.67	0.12%	125,869
Jan 2, 2026	50.84	50.84	50.82	50.83	50.61	-0.02%	85,541
Dec 31, 2025	50.86	50.86	50.82	50.84	50.62	-0.04%	108,773
Dec 30, 2025	50.83	50.86	50.83	50.86	50.64	0.02%	165,462
Dec 29, 2025	50.82	50.85	50.81	50.85	50.63	0.10%	122,740
Dec 26, 2025	50.80	50.81	50.79	50.80	50.58	0.05%	67,397
Dec 24, 2025	50.76	50.79	50.75	50.78	50.56	0.07%	47,603
Dec 23, 2025	50.72	50.75	50.71	50.74	50.52	-0.02%	137,649
Dec 22, 2025	50.77	50.77	50.73	50.75	50.53	-	174,926
Dec 19, 2025	50.75	50.75	50.73	50.75	50.53	-0.02%	108,916
Dec 18, 2025	50.75	50.76	50.72	50.76	50.54	0.10%	121,054
Dec 17, 2025	50.72	50.73	50.70	50.71	50.49	-0.02%	251,686
Dec 16, 2025	50.72	50.73	50.70	50.72	50.50	0.06%	105,287
Dec 15, 2025	50.71	50.71	50.68	50.69	50.47	0.04%	117,678
Dec 12, 2025	50.65	50.67	50.63	50.67	50.45	0.02%	125,973
Dec 11, 2025	50.70	50.70	50.64	50.66	50.44	-0.76%	180,391
Dec 10, 2025	50.96	51.05	50.90	51.05	50.47	0.18%	253,587
Dec 9, 2025	50.99	50.99	50.94	50.96	50.38	-0.04%	229,037
Dec 8, 2025	50.97	50.98	50.94	50.98	50.40	-	81,817
Dec 5, 2025	50.99	50.99	50.95	50.98	50.40	-0.04%	137,664
Dec 4, 2025	51.00	51.01	50.98	51.00	50.42	-0.02%	97,772
Dec 3, 2025	51.01	51.02	50.99	51.01	50.43	0.04%	100,714
Dec 2, 2025	50.99	51.00	50.97	50.99	50.41	0.06%	159,751
Dec 1, 2025	50.96	50.97	50.95	50.96	50.38	-0.07%	91,639
Nov 28, 2025	50.99	51.00	50.90	51.00	50.42	0.01%	68,460