USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	50.66	50.67	50.64	50.67	-	0.11%	55,467
Apr 29, 2026	50.63	50.73	50.52	50.61	50.61	-0.10%	190,818
Apr 28, 2026	50.64	50.68	50.62	50.66	50.66	-	242,340
Apr 27, 2026	50.64	50.67	50.64	50.66	50.66	-0.02%	115,801
Apr 24, 2026	50.63	50.69	50.62	50.67	50.67	0.10%	110,722
Apr 23, 2026	50.63	50.66	50.59	50.62	50.62	-0.04%	105,956
Apr 22, 2026	50.62	50.64	50.62	50.64	50.64	0.08%	91,264
Apr 21, 2026	50.59	50.64	50.58	50.60	50.60	-0.12%	353,200
Apr 20, 2026	50.65	50.68	50.63	50.66	50.66	0.02%	129,302
Apr 17, 2026	50.64	50.67	50.63	50.65	50.65	0.14%	190,913
Apr 16, 2026	50.61	50.61	50.56	50.58	50.58	0.02%	274,945
Apr 15, 2026	50.59	50.60	50.57	50.57	50.57	-0.06%	127,894
Apr 14, 2026	50.53	50.60	50.53	50.60	50.60	0.12%	163,767
Apr 13, 2026	50.50	50.54	50.48	50.54	50.54	0.04%	129,710
Apr 10, 2026	50.53	50.54	50.50	50.52	50.52	0.02%	153,746
Apr 9, 2026	50.52	50.55	50.48	50.51	50.51	-0.39%	284,307
Apr 8, 2026	50.75	50.75	50.68	50.71	50.51	0.12%	121,894
Apr 7, 2026	50.55	50.66	50.55	50.65	50.45	0.08%	348,882
Apr 6, 2026	50.68	50.68	50.59	50.61	50.41	-0.04%	150,289
Apr 2, 2026	50.59	50.66	50.58	50.63	50.43	0.04%	153,555
Apr 1, 2026	50.59	50.63	50.57	50.61	50.41	0.06%	253,906
Mar 31, 2026	50.57	50.63	50.57	50.58	50.38	0.08%	743,019
Mar 30, 2026	50.61	50.61	50.53	50.54	50.34	0.02%	1,121,709
Mar 27, 2026	50.48	50.53	50.48	50.53	50.33	0.10%	119,796
Mar 26, 2026	50.56	50.56	50.47	50.48	50.28	-0.24%	179,059
Mar 25, 2026	50.62	50.62	50.58	50.60	50.40	0.08%	261,382
Mar 24, 2026	50.55	50.59	50.52	50.56	50.36	-0.06%	126,240
Mar 23, 2026	50.57	50.64	50.55	50.59	50.39	0.06%	135,071
Mar 20, 2026	50.60	50.60	50.54	50.56	50.36	-0.18%	123,379
Mar 19, 2026	50.57	50.67	50.57	50.65	50.45	-0.04%	311,852
Mar 18, 2026	50.72	50.75	50.67	50.67	50.47	-0.16%	125,637
Mar 17, 2026	50.73	50.77	50.72	50.75	50.55	0.10%	76,725
Mar 16, 2026	50.72	50.72	50.69	50.70	50.50	0.10%	142,232
Mar 13, 2026	50.70	50.70	50.63	50.65	50.45	-	222,844
Mar 12, 2026	50.73	50.73	50.62	50.65	50.45	-0.22%	148,815
Mar 11, 2026	50.79	50.79	50.74	50.76	50.56	-0.12%	182,904
Mar 10, 2026	50.84	50.85	50.80	50.82	50.62	-0.39%	162,049
Mar 9, 2026	50.97	51.02	50.95	51.02	50.63	0.06%	145,381
Mar 6, 2026	50.97	51.01	50.95	50.99	50.60	-0.02%	176,506
Mar 5, 2026	51.00	51.00	50.96	51.00	50.61	-0.05%	281,739
Mar 4, 2026	51.04	51.04	51.01	51.03	50.63	-0.03%	316,089
Mar 3, 2026	50.95	51.06	50.95	51.04	50.65	0.04%	549,446
Mar 2, 2026	51.06	51.06	51.01	51.02	50.63	-0.16%	196,500
Feb 27, 2026	51.06	51.10	51.06	51.10	50.71	0.14%	161,497
Feb 26, 2026	51.04	51.05	51.03	51.03	50.64	-	103,977
Feb 25, 2026	51.01	51.03	51.01	51.03	50.64	0.02%	164,281
Feb 24, 2026	51.02	51.03	50.98	51.02	50.63	-0.04%	223,468
Feb 23, 2026	51.02	51.04	51.01	51.04	50.65	0.04%	147,306
Feb 20, 2026	51.01	51.02	50.98	51.02	50.63	0.06%	166,274
Feb 19, 2026	50.98	51.00	50.98	50.99	50.60	0.02%	162,677