USRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 60.17 | 60.53 | 59.46 | 59.49 | -0.80 | -1.33% | 195,559 |
| Mar 3, 2025 | 60.18 | 60.63 | 59.92 | 60.29 | 0.36 | 0.60% | 755,900 |
| Feb 28, 2025 | 59.69 | 60.02 | 59.34 | 59.93 | 0.39 | 0.66% | 293,945 |
| Feb 27, 2025 | 59.20 | 59.85 | 59.20 | 59.54 | 0.26 | 0.44% | 211,707 |
| Feb 26, 2025 | 59.53 | 59.72 | 59.03 | 59.28 | -0.21 | -0.35% | 220,000 |
| Feb 25, 2025 | 59.08 | 59.71 | 58.91 | 59.49 | 0.55 | 0.93% | 369,800 |
| Feb 24, 2025 | 58.79 | 59.30 | 58.56 | 58.94 | 0.19 | 0.32% | 212,906 |
| Feb 21, 2025 | 59.27 | 59.30 | 58.33 | 58.75 | -0.41 | -0.69% | 219,744 |
| Feb 20, 2025 | 58.86 | 59.32 | 58.69 | 59.16 | 0.17 | 0.29% | 171,600 |
| Feb 19, 2025 | 58.71 | 59.12 | 58.62 | 58.99 | 0.07 | 0.12% | 409,237 |
| Feb 18, 2025 | 58.60 | 59.21 | 58.60 | 58.92 | 0.22 | 0.37% | 321,603 |
| Feb 14, 2025 | 59.20 | 59.39 | 58.70 | 58.70 | -0.29 | -0.49% | 219,434 |
| Feb 13, 2025 | 58.40 | 59.14 | 58.24 | 58.99 | 0.57 | 0.98% | 146,739 |
| Feb 12, 2025 | 57.84 | 58.60 | 57.80 | 58.42 | -0.36 | -0.61% | 170,928 |
| Feb 11, 2025 | 58.25 | 58.81 | 58.15 | 58.78 | 0.22 | 0.38% | 162,900 |
| Feb 10, 2025 | 58.65 | 58.65 | 58.15 | 58.56 | 0.03 | 0.05% | 173,100 |
| Feb 7, 2025 | 58.77 | 58.89 | 58.26 | 58.53 | -0.16 | -0.27% | 271,338 |
| Feb 6, 2025 | 58.72 | 58.78 | 58.36 | 58.69 | 0.13 | 0.22% | 153,946 |
| Feb 5, 2025 | 58.17 | 58.75 | 57.79 | 58.56 | 0.76 | 1.31% | 219,313 |
| Feb 4, 2025 | 57.43 | 57.89 | 57.16 | 57.80 | 0.06 | 0.10% | 270,400 |
| Feb 3, 2025 | 57.15 | 57.89 | 56.72 | 57.74 | -0.10 | -0.17% | 406,100 |
| Jan 31, 2025 | 57.90 | 58.40 | 57.69 | 57.84 | -0.17 | -0.29% | 333,016 |
| Jan 30, 2025 | 58.00 | 58.46 | 57.50 | 58.01 | 0.88 | 1.54% | 369,997 |
| Jan 29, 2025 | 58.09 | 58.10 | 56.92 | 57.13 | -0.88 | -1.52% | 577,717 |
| Jan 28, 2025 | 58.60 | 58.60 | 57.85 | 58.01 | -0.68 | -1.16% | 250,000 |
| Jan 27, 2025 | 57.87 | 58.71 | 57.87 | 58.69 | 0.49 | 0.84% | 454,400 |
| Jan 24, 2025 | 57.74 | 58.47 | 57.69 | 58.20 | 0.31 | 0.54% | 222,341 |
| Jan 23, 2025 | 57.62 | 57.89 | 56.98 | 57.89 | 0.44 | 0.77% | 360,800 |
| Jan 22, 2025 | 58.38 | 58.38 | 57.39 | 57.45 | -0.97 | -1.66% | 394,400 |
| Jan 21, 2025 | 57.51 | 58.48 | 57.51 | 58.42 | 1.22 | 2.13% | 481,800 |
| Jan 17, 2025 | 57.61 | 57.64 | 57.20 | 57.20 | -0.09 | -0.16% | 372,133 |
| Jan 16, 2025 | 56.55 | 57.35 | 56.30 | 57.29 | 0.91 | 1.61% | 579,700 |
| Jan 15, 2025 | 57.64 | 57.64 | 56.29 | 56.38 | 0.05 | 0.09% | 277,300 |
| Jan 14, 2025 | 55.98 | 56.42 | 55.90 | 56.33 | 0.47 | 0.84% | 709,345 |
| Jan 13, 2025 | 55.03 | 55.86 | 54.95 | 55.86 | 0.72 | 1.31% | 648,800 |
| Jan 10, 2025 | 55.70 | 55.77 | 55.10 | 55.14 | -1.32 | -2.34% | 399,300 |
| Jan 8, 2025 | 56.33 | 56.50 | 55.80 | 56.46 | 0.16 | 0.28% | 566,149 |
| Jan 7, 2025 | 56.97 | 57.16 | 56.13 | 56.30 | -0.37 | -0.65% | 293,130 |
| Jan 6, 2025 | 57.58 | 57.64 | 56.61 | 56.67 | -0.88 | -1.53% | 369,734 |
| Jan 3, 2025 | 56.95 | 57.58 | 56.76 | 57.55 | 0.76 | 1.34% | 250,310 |
| Jan 2, 2025 | 57.30 | 57.34 | 56.58 | 56.79 | -0.52 | -0.91% | 919,100 |
| Dec 31, 2024 | 57.07 | 57.35 | 56.72 | 57.31 | 0.64 | 1.13% | 571,200 |
| Dec 30, 2024 | 56.78 | 56.87 | 56.16 | 56.67 | -0.34 | -0.60% | 670,102 |
| Dec 27, 2024 | 57.34 | 57.69 | 56.84 | 57.01 | -0.62 | -1.08% | 278,038 |
| Dec 26, 2024 | 57.26 | 57.68 | 57.04 | 57.63 | 0.23 | 0.40% | 298,600 |
| Dec 24, 2024 | 56.93 | 57.50 | 56.84 | 57.40 | 0.36 | 0.63% | 193,600 |
| Dec 23, 2024 | 56.66 | 57.08 | 56.40 | 57.04 | 0.16 | 0.28% | 320,200 |
| Dec 20, 2024 | 55.95 | 57.45 | 55.95 | 56.88 | 0.91 | 1.63% | 719,420 |
| Dec 19, 2024 | 56.89 | 57.31 | 55.89 | 55.97 | -0.75 | -1.32% | 570,900 |
| Dec 18, 2024 | 58.94 | 59.21 | 56.67 | 56.72 | -2.37 | -4.01% | 562,300 |