USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	50.54	50.55	50.52	50.55	50.55	0.08%	113,205
Jun 11, 2025	50.47	50.52	50.47	50.51	50.51	0.12%	141,263
Jun 10, 2025	50.48	50.49	50.43	50.45	50.45	0.06%	96,165
Jun 9, 2025	50.42	50.44	50.40	50.42	50.42	-0.34%	123,051
Jun 6, 2025	50.60	50.60	50.56	50.59	50.40	-0.14%	74,420
Jun 5, 2025	50.69	50.69	50.64	50.66	50.47	-0.10%	87,639
Jun 4, 2025	50.65	50.71	50.63	50.71	50.52	0.20%	81,673
Jun 3, 2025	50.60	50.62	50.58	50.61	50.42	-	313,453
Jun 2, 2025	50.59	50.62	50.57	50.61	50.42	-0.32%	112,824
May 30, 2025	50.60	50.77	50.56	50.77	50.58	0.36%	133,110
May 29, 2025	50.53	50.59	50.53	50.59	50.40	0.14%	147,697
May 28, 2025	50.53	50.53	50.48	50.52	50.33	-0.04%	97,204
May 27, 2025	50.49	50.54	50.48	50.54	50.35	0.16%	102,191
May 23, 2025	50.52	50.52	50.45	50.46	50.27	0.04%	222,423
May 22, 2025	50.40	50.44	50.40	50.44	50.25	0.04%	106,908
May 21, 2025	50.45	50.46	50.39	50.42	50.23	-0.10%	73,987
May 20, 2025	50.46	50.48	50.42	50.47	50.28	0.02%	99,717
May 19, 2025	50.41	50.46	50.38	50.46	50.27	0.04%	98,398
May 16, 2025	50.42	50.45	50.39	50.44	50.25	-	76,461
May 15, 2025	50.40	50.44	50.35	50.44	50.25	0.24%	141,923
May 14, 2025	50.33	50.36	50.30	50.32	50.13	-	127,165
May 13, 2025	50.37	50.37	50.29	50.32	50.13	-0.02%	163,874
May 12, 2025	50.27	50.34	50.27	50.33	50.14	-0.06%	71,387
May 9, 2025	50.40	50.40	50.27	50.36	50.17	-0.06%	121,928
May 8, 2025	50.35	50.39	50.33	50.39	50.20	-0.42%	322,416
May 7, 2025	50.59	50.60	50.55	50.60	50.22	0.06%	130,482
May 6, 2025	50.54	50.59	50.53	50.57	50.19	0.12%	75,132
May 5, 2025	50.50	50.54	50.50	50.51	50.13	-0.06%	120,962
May 2, 2025	50.56	50.57	50.50	50.54	50.16	-0.06%	79,763
May 1, 2025	50.65	50.66	50.54	50.57	50.19	-0.08%	88,689
Apr 30, 2025	50.60	50.64	50.58	50.61	50.23	0.10%	168,688
Apr 29, 2025	50.53	50.59	50.53	50.56	50.18	0.02%	168,300
Apr 28, 2025	50.50	50.65	50.50	50.55	50.17	0.12%	259,898
Apr 25, 2025	50.50	50.54	50.46	50.49	50.11	-0.08%	178,923
Apr 24, 2025	50.43	50.57	50.41	50.53	50.15	0.30%	308,887
Apr 23, 2025	50.43	50.47	50.36	50.38	50.00	-0.02%	147,394
Apr 22, 2025	50.42	50.43	50.35	50.39	50.01	-0.04%	119,871
Apr 21, 2025	50.45	50.47	50.38	50.41	50.03	0.02%	144,635
Apr 17, 2025	50.39	50.44	50.35	50.40	50.02	0.12%	163,038
Apr 16, 2025	50.37	50.38	50.30	50.34	49.96	-	111,322
Apr 15, 2025	50.33	50.44	50.24	50.34	49.96	-	624,916
Apr 14, 2025	50.27	50.38	50.22	50.34	49.96	0.26%	107,764
Apr 11, 2025	50.26	50.26	50.10	50.21	49.83	-0.08%	92,415
Apr 10, 2025	50.63	50.63	50.23	50.25	49.87	-0.69%	129,761
Apr 9, 2025	50.48	50.68	50.34	50.60	50.01	0.20%	155,509
Apr 8, 2025	50.32	50.62	50.32	50.50	49.91	-	118,437
Apr 7, 2025	50.81	50.81	50.50	50.50	49.91	-0.43%	477,425
Apr 4, 2025	50.88	50.88	50.70	50.72	50.13	-0.06%	162,776
Apr 3, 2025	50.81	50.81	50.70	50.75	50.16	0.24%	138,942
Apr 2, 2025	50.69	50.69	50.59	50.63	50.04	-0.04%	162,223