Pear Tree Quality Fund Ordinary Shares (USBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.87
-0.04 (-0.21%)
Apr 2, 2026, 4:00 PM EST
USBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.21% |
| Apr 1, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.07% |
| Mar 31, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 2.92% |
| Mar 30, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.05% |
| Mar 27, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.78% |
| Mar 26, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.11% |
| Mar 25, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.42% |
| Mar 24, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.69% |
| Mar 23, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.96% |
| Mar 20, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.36% |
| Mar 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.05% |
| Mar 18, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.60% |
| Mar 17, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.26% |
| Mar 16, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.36% |
| Mar 13, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.83% |
| Mar 12, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.74% |
| Mar 11, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.05% |
| Mar 10, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.46% |
| Mar 9, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.92% |
| Mar 6, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.37% |
| Mar 5, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.50% |
| Mar 4, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% |
| Mar 3, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.35% |
| Mar 2, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.09% |
| Feb 27, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.30% |
| Feb 26, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| Feb 25, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.64% |
| Feb 24, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.45% |
| Feb 23, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.18% |
| Feb 20, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.94% |
| Feb 19, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.49% |
| Feb 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.70% |
| Feb 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.05% |
| Feb 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.05% |
| Feb 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.13% |
| Feb 11, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.39% |
| Feb 10, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.10% |
| Feb 9, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.85% |
| Feb 5, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.79% |
| Feb 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.44% |
| Feb 3, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.55% |
| Feb 2, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.88% |
| Jan 30, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.87% |
| Jan 29, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.34% |
| Jan 28, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.10% |
| Jan 27, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Jan 26, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.78% |
| Jan 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.24% |
| Jan 22, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.29% |
| Jan 21, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.69% |