Pear Tree Quality Fund Ordinary Shares (USBOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.93
+0.02 (0.09%)
Jun 4, 2025, 8:09 AM EDT
USBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.52% |
| Jun 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.09% |
| Jun 2, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.26% |
| May 30, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.09% |
| May 29, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.18% |
| May 28, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.52% |
| May 27, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.87% |
| May 23, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.06% |
| May 22, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.26% |
| May 21, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.34% |
| May 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.04% |
| May 19, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.43% |
| May 16, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.70% |
| May 15, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.35% |
| May 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.31% |
| May 13, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.57% |
| May 12, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.96% |
| May 9, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.13% |
| May 8, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| May 7, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.31% |
| May 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.85% |
| May 5, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.27% |
| May 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.76% |
| May 1, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.27% |
| Apr 30, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.41% |
| Apr 29, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.46% |
| Apr 28, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| Apr 25, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.41% |
| 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% |