USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	50.87	50.87	50.83	50.84	50.84	-0.06%	130,345
Jan 15, 2026	50.89	50.92	50.86	50.87	50.87	-0.06%	1,665,305
Jan 14, 2026	50.89	50.90	50.88	50.90	50.90	0.02%	352,157
Jan 13, 2026	50.88	50.89	50.85	50.89	50.89	0.08%	387,903
Jan 12, 2026	50.83	50.86	50.82	50.85	50.85	-	139,164
Jan 9, 2026	50.89	50.89	50.81	50.85	50.85	-	142,187
Jan 8, 2026	50.84	50.85	50.83	50.85	50.85	-0.08%	197,948
Jan 7, 2026	50.92	50.93	50.88	50.89	50.86	-0.06%	110,527
Jan 6, 2026	50.87	50.92	50.85	50.92	50.89	0.06%	212,601
Jan 5, 2026	50.88	50.89	50.85	50.89	50.86	0.12%	125,869
Jan 2, 2026	50.84	50.84	50.82	50.83	50.80	-0.02%	85,541
Dec 31, 2025	50.86	50.86	50.82	50.84	50.81	-0.04%	108,773
Dec 30, 2025	50.83	50.86	50.83	50.86	50.83	0.02%	165,462
Dec 29, 2025	50.82	50.85	50.81	50.85	50.82	0.10%	122,740
Dec 26, 2025	50.80	50.81	50.79	50.80	50.77	0.05%	67,397
Dec 24, 2025	50.76	50.79	50.75	50.78	50.74	0.07%	47,603
Dec 23, 2025	50.72	50.75	50.71	50.74	50.71	-0.02%	137,649
Dec 22, 2025	50.77	50.77	50.73	50.75	50.72	-	174,926
Dec 19, 2025	50.75	50.75	50.73	50.75	50.72	-0.02%	108,916
Dec 18, 2025	50.75	50.76	50.72	50.76	50.73	0.10%	121,054
Dec 17, 2025	50.72	50.73	50.70	50.71	50.68	-0.02%	251,686
Dec 16, 2025	50.72	50.73	50.70	50.72	50.69	0.06%	105,287
Dec 15, 2025	50.71	50.71	50.68	50.69	50.66	0.04%	117,678
Dec 12, 2025	50.65	50.67	50.63	50.67	50.64	0.02%	125,973
Dec 11, 2025	50.70	50.70	50.64	50.66	50.63	-0.76%	180,391
Dec 10, 2025	50.96	51.05	50.90	51.05	50.65	0.18%	253,587
Dec 9, 2025	50.99	50.99	50.94	50.96	50.56	-0.04%	229,037
Dec 8, 2025	50.97	50.98	50.94	50.98	50.58	-	81,817
Dec 5, 2025	50.99	50.99	50.95	50.98	50.58	-0.04%	137,664
Dec 4, 2025	51.00	51.01	50.98	51.00	50.60	-0.02%	97,772
Dec 3, 2025	51.01	51.02	50.99	51.01	50.61	0.04%	100,714
Dec 2, 2025	50.99	51.00	50.97	50.99	50.59	0.06%	159,751
Dec 1, 2025	50.96	50.97	50.95	50.96	50.56	-0.07%	91,639
Nov 28, 2025	50.99	51.00	50.90	51.00	50.60	0.01%	68,460
Nov 26, 2025	50.97	51.00	50.95	50.99	50.59	0.04%	81,227
Nov 25, 2025	50.95	50.98	50.93	50.97	50.57	0.04%	88,707
Nov 24, 2025	50.92	50.95	50.92	50.95	50.55	0.08%	100,110
Nov 21, 2025	50.91	50.92	50.89	50.91	50.51	0.10%	109,270
Nov 20, 2025	50.84	50.88	50.83	50.86	50.47	-	112,594
Nov 19, 2025	50.86	50.86	50.83	50.86	50.47	-0.02%	157,728
Nov 18, 2025	50.87	50.87	50.83	50.87	50.47	0.12%	118,232
Nov 17, 2025	50.80	50.82	50.80	50.81	50.42	-	107,298
Nov 14, 2025	50.84	50.84	50.79	50.81	50.42	-0.06%	139,282
Nov 13, 2025	50.81	50.84	50.80	50.84	50.45	-	359,523
Nov 12, 2025	50.85	50.86	50.82	50.84	50.45	-0.01%	164,669
Nov 11, 2025	50.82	50.85	50.82	50.85	50.45	0.07%	77,505
Nov 10, 2025	50.80	50.81	50.79	50.81	50.42	-0.02%	128,664
Nov 7, 2025	50.82	50.82	50.79	50.82	50.43	-0.31%	140,392
Nov 6, 2025	50.93	50.98	50.93	50.98	50.40	0.20%	183,737
Nov 5, 2025	50.94	50.94	50.87	50.88	50.30	-0.12%	154,783