Pear Tree Quality Fund Ordinary Shares (USBOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.73
+0.35 (1.64%)
Apr 25, 2025, 8:09 AM EDT
USBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | - | - |
| Apr 24, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.64% |
| Apr 23, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.23% |
| Apr 22, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 2.08% |
| Apr 21, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.90% |
| Apr 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.61% |
| Apr 16, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.53% |
| Apr 15, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% |
| Apr 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% |
| Apr 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.32% |
| Apr 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.12% |
| Apr 9, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 7.33% |
| Apr 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.79% |
| Apr 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.17% |
| Apr 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.42% |
| Apr 3, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -2.72% |
| Apr 2, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.49% |
| Apr 1, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| Mar 31, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.50% |
| Mar 28, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.51% |
| Mar 27, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.13% |
| Mar 26, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.84% |
| Mar 25, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.04% |
| Mar 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.16% |
| Mar 21, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.09% |
| Mar 20, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.31% |
| Mar 19, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.49% |
| Mar 18, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.66% |
| Mar 17, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.94% |
| Mar 14, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.40% |
| Mar 13, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.52% |
| Mar 12, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.27% |
| Mar 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.97% |
| Mar 10, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.42% |
| Mar 7, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.43% |
| Mar 6, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.50% |
| Mar 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.17% |
| Mar 4, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.64% |
| Mar 3, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.34% |
| Feb 28, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.17% |
| Feb 27, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.66% |
| Feb 26, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.13% |
| Feb 25, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| Feb 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.25% |
| Feb 21, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.22% |
| Feb 20, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.17% |
| Feb 19, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.55% |
| Feb 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.17% |
| Feb 14, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.34% |
| Feb 13, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.72% |