Pear Tree Quality Fund Ordinary Shares (USBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.09
+0.01 (0.05%)
Feb 17, 2026, 8:10 AM EST
USBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | - | - |
| 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 | 0.29% |
| Feb 6, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.55% |
| 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% |
| Jan 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.60% |
| Jan 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% |
| Jan 15, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.43% |
| Jan 13, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.72% |
| Jan 12, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.24% |
| Jan 9, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.82% |
| Jan 8, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% |
| Jan 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.53% |
| Jan 6, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.42% |
| Jan 5, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.94% |
| Jan 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.70% |
| Dec 31, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.50% |
| Dec 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.05% |
| Dec 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.35% |
| Dec 26, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.20% |
| Dec 24, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% |
| Dec 23, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.25% |
| Dec 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.65% |
| Dec 19, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.65% |
| Dec 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.97% |
| Dec 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -23.74% |
| Dec 16, 2025 | 19.92 | 19.92 | 19.92 | 25.78 | 19.92 | -0.46% |
| Dec 15, 2025 | 20.01 | 20.01 | 20.01 | 25.90 | 20.01 | - |
| Dec 12, 2025 | 20.01 | 20.01 | 20.01 | 25.90 | 20.01 | -1.03% |
| Dec 11, 2025 | 20.22 | 20.22 | 20.22 | 26.17 | 20.22 | 0.54% |
| Dec 10, 2025 | 20.11 | 20.11 | 20.11 | 26.03 | 20.11 | 0.81% |
| Dec 9, 2025 | 19.95 | 19.95 | 19.95 | 25.82 | 19.95 | -0.12% |
| Dec 8, 2025 | 19.97 | 19.97 | 19.97 | 25.85 | 19.97 | -0.19% |
| Dec 5, 2025 | 20.01 | 20.01 | 20.01 | 25.90 | 20.01 | 0.39% |
| Dec 4, 2025 | 19.94 | 19.94 | 19.94 | 25.80 | 19.93 | -0.23% |