USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.03	58.25	57.87	57.92	57.92	-0.24%	293,185
Dec 4, 2025	58.10	58.54	57.97	58.06	58.06	-0.39%	461,641
Dec 3, 2025	58.20	58.46	58.06	58.29	58.29	0.09%	358,552
Dec 2, 2025	58.52	58.52	58.00	58.24	58.24	-0.22%	373,739
Dec 1, 2025	58.54	58.74	58.36	58.37	58.37	-1.05%	449,837
Nov 28, 2025	58.71	59.14	58.66	58.99	58.99	0.44%	226,643
Nov 26, 2025	58.39	59.08	58.39	58.73	58.73	0.44%	306,274
Nov 25, 2025	58.18	58.79	58.18	58.47	58.47	0.46%	491,721
Nov 24, 2025	57.96	58.20	57.57	58.20	58.20	0.55%	1,792,469
Nov 21, 2025	57.25	58.10	57.10	57.88	57.88	1.51%	369,856
Nov 20, 2025	57.64	57.90	57.01	57.02	57.02	-0.28%	273,144
Nov 19, 2025	57.73	57.81	57.03	57.18	57.18	-0.97%	311,977
Nov 18, 2025	57.51	57.86	57.33	57.74	57.74	0.47%	692,870
Nov 17, 2025	57.95	58.00	57.33	57.47	57.47	-0.62%	331,827
Nov 14, 2025	57.79	57.93	57.51	57.83	57.83	0.14%	209,801
Nov 13, 2025	58.18	58.27	57.62	57.75	57.75	-0.99%	245,468
Nov 12, 2025	58.47	58.79	58.29	58.33	58.33	-0.85%	176,557
Nov 11, 2025	58.52	58.87	58.50	58.83	58.83	0.91%	226,520
Nov 10, 2025	58.40	58.56	58.01	58.30	58.30	-0.39%	247,253
Nov 7, 2025	57.68	58.54	57.68	58.53	58.53	1.77%	243,564
Nov 6, 2025	57.66	57.86	57.45	57.51	57.51	-0.38%	260,326
Nov 5, 2025	57.89	57.92	57.46	57.73	57.73	0.07%	328,401
Nov 4, 2025	57.62	57.75	57.37	57.69	57.69	-	258,448
Nov 3, 2025	57.23	57.69	56.84	57.69	57.69	0.09%	306,684
Oct 31, 2025	57.24	57.85	56.92	57.64	57.64	0.30%	191,266
Oct 30, 2025	56.96	57.73	56.96	57.47	57.47	0.61%	199,883
Oct 29, 2025	58.13	58.26	56.89	57.12	57.12	-2.23%	239,643
Oct 28, 2025	59.64	59.64	58.42	58.42	58.42	-2.09%	334,268
Oct 27, 2025	59.45	59.67	59.19	59.67	59.67	0.42%	145,236
Oct 24, 2025	59.57	59.76	59.38	59.42	59.42	0.32%	193,243
Oct 23, 2025	59.46	59.50	58.83	59.23	59.23	-0.15%	293,854
Oct 22, 2025	59.20	59.41	58.99	59.32	59.32	0.51%	182,074
Oct 21, 2025	59.31	59.43	58.96	59.02	59.02	-0.42%	164,898
Oct 20, 2025	59.01	59.31	58.89	59.27	59.27	0.82%	291,713
Oct 17, 2025	58.35	58.83	58.18	58.79	58.79	0.89%	283,984
Oct 16, 2025	58.58	58.76	58.11	58.27	58.27	-0.43%	146,736
Oct 15, 2025	57.93	58.75	57.93	58.52	58.52	1.47%	92,785
Oct 14, 2025	57.06	57.79	57.06	57.67	57.67	0.96%	105,239
Oct 13, 2025	56.76	57.20	56.69	57.12	57.12	0.85%	105,680
Oct 10, 2025	57.59	57.65	56.64	56.64	56.64	-1.38%	138,949
Oct 9, 2025	57.90	57.91	57.30	57.43	57.43	-0.67%	185,627
Oct 8, 2025	57.98	58.07	57.64	57.82	57.82	-0.46%	359,877
Oct 7, 2025	58.41	58.41	57.86	58.09	58.09	-0.43%	213,417
Oct 6, 2025	58.82	58.82	58.28	58.34	58.34	-0.75%	184,738
Oct 3, 2025	58.52	59.17	58.52	58.78	58.78	0.46%	241,909
Oct 2, 2025	58.67	58.67	58.13	58.51	58.51	-0.53%	217,539
Oct 1, 2025	58.52	59.03	58.52	58.82	58.82	0.17%	196,878
Sep 30, 2025	58.33	58.72	58.19	58.72	58.72	0.77%	160,838
Sep 29, 2025	58.34	58.38	58.09	58.27	58.27	0.02%	136,017
Sep 26, 2025	57.93	58.38	57.81	58.26	58.26	1.01%	149,714