USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	50.45	50.46	50.42	50.45	50.45	-0.26%	204,368
Jun 8, 2026	50.63	50.63	50.58	50.58	50.58	-0.02%	169,065
Jun 5, 2026	50.62	50.62	50.57	50.59	50.59	-0.16%	178,193
Jun 4, 2026	50.67	50.68	50.66	50.67	50.67	0.04%	138,889
Jun 3, 2026	50.74	50.74	50.62	50.65	50.65	-0.04%	191,009
Jun 2, 2026	50.65	50.68	50.63	50.67	50.67	0.04%	268,108
Jun 1, 2026	50.62	50.66	50.60	50.65	50.65	-0.02%	188,374
May 29, 2026	50.63	50.67	50.63	50.66	50.66	0.08%	246,404
May 28, 2026	50.61	50.64	50.58	50.62	50.62	0.04%	210,885
May 27, 2026	50.59	50.61	50.58	50.60	50.60	0.02%	212,361
May 26, 2026	50.58	50.59	50.55	50.59	50.59	0.12%	456,552
May 22, 2026	50.54	50.55	50.50	50.53	50.53	-0.02%	251,094
May 21, 2026	50.49	50.54	50.47	50.54	50.54	0.02%	216,617
May 20, 2026	50.47	50.56	50.46	50.53	50.53	0.14%	133,797
May 19, 2026	50.46	50.47	50.40	50.46	50.46	-0.06%	860,126
May 18, 2026	50.49	50.52	50.45	50.49	50.49	0.06%	228,176
May 15, 2026	50.48	50.49	50.45	50.46	50.46	-0.14%	220,274
May 14, 2026	50.56	50.57	50.53	50.53	50.53	-0.04%	146,716
May 13, 2026	50.53	50.55	50.51	50.55	50.55	0.04%	159,370
May 12, 2026	50.54	50.54	50.51	50.53	50.53	-0.06%	174,843
May 11, 2026	50.57	50.58	50.54	50.56	50.56	-0.04%	154,396
May 8, 2026	50.57	50.58	50.56	50.58	50.58	0.07%	92,385
May 7, 2026	50.78	50.78	50.71	50.73	50.55	-0.06%	726,648
May 6, 2026	50.75	50.76	50.74	50.76	50.58	0.14%	199,353
May 5, 2026	50.70	50.70	50.67	50.69	50.51	0.04%	684,278
May 4, 2026	50.69	50.69	50.62	50.67	50.49	-0.08%	211,609
May 1, 2026	50.70	50.72	50.67	50.71	50.53	0.12%	393,391
Apr 30, 2026	50.66	50.68	50.64	50.65	50.47	0.08%	206,040
Apr 29, 2026	50.63	50.73	50.52	50.61	50.43	-0.10%	190,818
Apr 28, 2026	50.64	50.68	50.62	50.66	50.48	-	242,340
Apr 27, 2026	50.64	50.67	50.64	50.66	50.48	-0.02%	115,801
Apr 24, 2026	50.63	50.69	50.62	50.67	50.49	0.10%	110,722
Apr 23, 2026	50.63	50.66	50.59	50.62	50.44	-0.04%	105,956
Apr 22, 2026	50.62	50.64	50.62	50.64	50.46	0.08%	91,264
Apr 21, 2026	50.59	50.64	50.58	50.60	50.42	-0.12%	353,200
Apr 20, 2026	50.65	50.68	50.63	50.66	50.48	0.02%	129,302
Apr 17, 2026	50.64	50.67	50.63	50.65	50.47	0.14%	190,913
Apr 16, 2026	50.61	50.61	50.56	50.58	50.40	0.02%	274,945
Apr 15, 2026	50.59	50.60	50.57	50.57	50.39	-0.06%	127,894
Apr 14, 2026	50.53	50.60	50.53	50.60	50.42	0.12%	163,767
Apr 13, 2026	50.50	50.54	50.48	50.54	50.36	0.04%	129,710
Apr 10, 2026	50.53	50.54	50.50	50.52	50.34	0.02%	153,746
Apr 9, 2026	50.52	50.55	50.48	50.51	50.33	-	284,307
Apr 8, 2026	50.75	50.75	50.68	50.71	50.33	0.12%	121,894
Apr 7, 2026	50.55	50.66	50.55	50.65	50.27	0.08%	348,882
Apr 6, 2026	50.68	50.68	50.59	50.61	50.23	-0.04%	150,289
Apr 2, 2026	50.59	50.66	50.58	50.63	50.25	0.04%	153,555
Apr 1, 2026	50.59	50.63	50.57	50.61	50.23	0.06%	253,906
Mar 31, 2026	50.57	50.63	50.57	50.58	50.20	0.08%	743,019
Mar 30, 2026	50.61	50.61	50.53	50.54	50.16	0.02%	1,121,709