USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	50.05	50.12	50.02	50.08	50.08	0.06%	277,359
Oct 27, 2026	50.05	50.05	50.02	50.05	50.05	0.06%	273,014
Oct 26, 2026	50.07	50.08	50.02	50.02	50.02	-0.04%	215,688
Oct 23, 2026	50.08	50.08	50.03	50.04	50.04	-0.04%	278,557
Oct 22, 2026	50.02	50.09	49.98	50.06	50.06	0.30%	330,177
Oct 21, 2026	49.95	49.96	49.90	49.91	49.91	-0.06%	291,225
Oct 20, 2026	49.96	49.97	49.91	49.94	49.94	0.04%	373,574
Oct 19, 2026	49.95	49.96	49.90	49.92	49.92	-0.12%	459,438
Oct 16, 2026	49.95	49.99	49.93	49.98	49.98	0.04%	445,391
Oct 15, 2026	50.01	50.01	49.94	49.96	49.96	0.12%	300,467
Oct 14, 2026	49.82	49.91	49.80	49.90	49.90	0.08%	282,800
Oct 13, 2026	49.91	49.91	49.85	49.86	49.86	-0.08%	934,603
Oct 12, 2026	49.88	49.90	49.86	49.90	49.90	0.08%	401,759
Oct 9, 2026	49.86	49.86	49.82	49.86	49.86	0.02%	305,368
Oct 8, 2026	49.82	49.86	49.80	49.85	49.85	-	289,243
Oct 7, 2026	49.99	50.07	49.97	50.06	49.85	0.05%	501,050
Oct 6, 2026	50.04	50.04	49.94	50.03	49.82	0.12%	470,473
Oct 5, 2026	49.98	49.99	49.92	49.97	49.76	0.02%	177,821
Oct 2, 2026	50.06	50.06	49.94	49.96	49.75	-0.02%	279,611
Oct 1, 2026	49.90	49.99	49.88	49.97	49.76	0.18%	318,689
Sep 30, 2026	49.95	49.95	49.87	49.88	49.67	-0.02%	612,043
Sep 29, 2026	49.91	49.91	49.85	49.89	49.68	0.04%	235,292
Sep 28, 2026	49.90	49.92	49.85	49.87	49.66	-0.22%	489,582
Sep 25, 2026	49.99	49.99	49.91	49.98	49.77	0.16%	262,588
Sep 24, 2026	50.00	50.00	49.84	49.90	49.69	-0.14%	1,797,275
Sep 23, 2026	50.11	50.11	49.93	49.97	49.76	-0.30%	261,197
Sep 22, 2026	50.11	50.12	50.08	50.12	49.91	0.04%	253,043
Sep 21, 2026	50.12	50.12	50.06	50.10	49.89	0.10%	590,248
Sep 18, 2026	50.08	50.08	50.05	50.05	49.84	-0.10%	193,480
Sep 17, 2026	50.12	50.12	50.08	50.10	49.89	0.10%	250,798
Sep 16, 2026	50.12	50.14	50.03	50.05	49.84	-0.02%	400,644
Sep 15, 2026	50.07	50.08	50.04	50.06	49.85	-0.04%	466,124
Sep 14, 2026	50.09	50.19	50.05	50.08	49.87	-0.04%	493,955
Sep 11, 2026	50.14	50.14	50.06	50.10	49.89	-0.06%	332,660
Sep 10, 2026	50.19	50.19	50.11	50.13	49.92	-0.26%	462,120
Sep 9, 2026	50.27	50.28	50.24	50.26	50.05	-0.01%	601,409
Sep 8, 2026	50.48	50.48	50.44	50.45	50.06	-	171,563
Sep 4, 2026	50.47	50.47	50.33	50.45	50.06	-0.04%	646,026
Sep 3, 2026	50.47	50.48	50.42	50.47	50.08	0.13%	601,979
Sep 2, 2026	50.42	50.42	50.39	50.41	50.02	-0.03%	332,596
Sep 1, 2026	50.44	50.45	50.39	50.42	50.03	-0.06%	207,039
Aug 31, 2026	50.46	50.46	50.42	50.45	50.06	-	570,598
Aug 28, 2026	50.53	50.54	50.44	50.45	50.06	-0.14%	181,209
Aug 27, 2026	50.53	50.54	50.51	50.52	50.13	-	341,782
Aug 26, 2026	50.52	50.53	50.51	50.52	50.13	-0.02%	227,759
Aug 25, 2026	50.52	50.53	50.50	50.53	50.14	0.12%	305,048
Aug 24, 2026	50.47	50.47	50.46	50.47	50.08	-	218,123
Aug 21, 2026	50.49	50.49	50.44	50.47	50.08	0.02%	275,354
Aug 20, 2026	50.47	50.47	50.45	50.46	50.07	-0.05%	351,089
Aug 19, 2026	50.53	50.53	50.47	50.49	50.09	0.05%	266,958