USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	49.99	50.07	49.97	50.06	50.06	0.05%	501,050
Oct 6, 2026	50.04	50.04	49.94	50.03	50.03	0.12%	469,972
Oct 5, 2026	49.98	49.99	49.92	49.97	49.97	0.02%	177,821
Oct 2, 2026	50.06	50.06	49.94	49.96	49.96	-0.02%	279,611
Oct 1, 2026	49.90	49.99	49.88	49.97	49.97	0.18%	318,689
Sep 30, 2026	49.95	49.95	49.87	49.88	49.88	-0.02%	612,043
Sep 29, 2026	49.91	49.91	49.85	49.89	49.89	0.04%	235,292
Sep 28, 2026	49.90	49.92	49.85	49.87	49.87	-0.22%	489,582
Sep 25, 2026	49.99	49.99	49.91	49.98	49.98	0.16%	262,588
Sep 24, 2026	50.00	50.00	49.84	49.90	49.90	-0.14%	1,797,275
Sep 23, 2026	50.11	50.11	49.93	49.97	49.97	-0.30%	261,197
Sep 22, 2026	50.11	50.12	50.08	50.12	50.12	0.04%	253,043
Sep 21, 2026	50.12	50.12	50.06	50.10	50.10	0.10%	590,248
Sep 18, 2026	50.08	50.08	50.05	50.05	50.05	-0.10%	193,480
Sep 17, 2026	50.12	50.12	50.08	50.10	50.10	0.10%	250,798
Sep 16, 2026	50.12	50.14	50.03	50.05	50.05	-0.02%	400,644
Sep 15, 2026	50.07	50.08	50.04	50.06	50.06	-0.04%	466,124
Sep 14, 2026	50.09	50.19	50.05	50.08	50.08	-0.04%	493,955
Sep 11, 2026	50.14	50.14	50.06	50.10	50.10	-0.06%	332,660
Sep 10, 2026	50.19	50.19	50.11	50.13	50.13	-0.26%	462,120
Sep 9, 2026	50.27	50.28	50.24	50.26	50.26	-0.01%	601,409
Sep 8, 2026	50.48	50.48	50.44	50.45	50.27	-	171,563
Sep 4, 2026	50.47	50.47	50.33	50.45	50.27	-0.04%	646,026
Sep 3, 2026	50.47	50.48	50.42	50.47	50.29	0.13%	601,979
Sep 2, 2026	50.42	50.42	50.39	50.41	50.22	-0.03%	332,596
Sep 1, 2026	50.44	50.45	50.39	50.42	50.24	-0.06%	207,039
Aug 31, 2026	50.46	50.46	50.42	50.45	50.27	-	570,598
Aug 28, 2026	50.53	50.54	50.44	50.45	50.27	-0.14%	181,209
Aug 27, 2026	50.53	50.54	50.51	50.52	50.34	-	341,782
Aug 26, 2026	50.52	50.53	50.51	50.52	50.34	-0.02%	227,759
Aug 25, 2026	50.52	50.53	50.50	50.53	50.35	0.12%	305,048
Aug 24, 2026	50.47	50.47	50.46	50.47	50.29	-	218,123
Aug 21, 2026	50.49	50.49	50.44	50.47	50.29	0.02%	275,354
Aug 20, 2026	50.47	50.47	50.45	50.46	50.28	-0.05%	351,089
Aug 19, 2026	50.53	50.53	50.47	50.49	50.30	0.05%	266,958
Aug 18, 2026	50.45	50.46	50.44	50.46	50.28	-0.02%	478,792
Aug 17, 2026	50.47	50.47	50.46	50.47	50.29	-	273,498
Aug 14, 2026	50.50	50.50	50.45	50.47	50.29	-	154,678
Aug 13, 2026	50.49	50.49	50.45	50.47	50.29	0.10%	216,799
Aug 12, 2026	50.45	50.45	50.41	50.42	50.24	0.06%	241,585
Aug 11, 2026	50.41	50.41	50.37	50.39	50.21	0.06%	258,972
Aug 10, 2026	50.39	50.39	50.36	50.36	50.18	-0.12%	998,905
Aug 7, 2026	50.43	50.44	50.40	50.42	50.24	0.14%	306,872
Aug 6, 2026	50.56	50.57	50.52	50.52	50.16	-0.08%	206,082
Aug 5, 2026	50.57	50.58	50.54	50.56	50.20	-	1,012,937
Aug 4, 2026	50.55	50.57	50.54	50.56	50.20	0.10%	219,098
Aug 3, 2026	50.52	50.53	50.49	50.51	50.15	0.08%	1,249,441
Jul 31, 2026	50.46	50.47	50.43	50.47	50.12	-0.02%	167,074
Jul 30, 2026	50.49	50.49	50.46	50.48	50.13	0.08%	705,156
Jul 29, 2026	50.43	50.48	50.31	50.44	50.09	0.02%	1,624,739