Register to chat with like-minded investors on our interactive forums.
USTB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.07 | 0.02 | 0.22% | 9.09 | 9.10 | 9.07 | 238,828 |
| May 30 2024 | 9.05 | -0.02 | -0.22% | 9.05 | 9.06 | 9.04 | 92,871 |
| May 29 2024 | 9.07 | -0.07 | -0.77% | 9.09 | 9.09 | 9.07 | 60,197 |
| May 28 2024 | 9.14 | 0.02 | 0.22% | 9.12 | 9.14 | 9.12 | 169,978 |
| May 27 2024 | 9.12 | -0.01 | -0.11% | 9.13 | 9.14 | 9.12 | 108,755 |
| May 24 2024 | 9.13 | 0.00 | 0.00% | 9.12 | 9.13 | 9.11 | 113,935 |
| May 23 2024 | 9.13 | 0.00 | 0.00% | 9.14 | 9.15 | 9.13 | 105,517 |
| May 22 2024 | 9.13 | 0.01 | 0.11% | 9.15 | 9.16 | 9.13 | 283,985 |
| May 21 2024 | 9.12 | -0.03 | -0.33% | 9.14 | 9.14 | 9.12 | 310,251 |
| May 20 2024 | 9.15 | 0.00 | 0.00% | 9.14 | 9.16 | 9.13 | 87,124 |
| May 17 2024 | 9.15 | -0.04 | -0.44% | 9.17 | 9.18 | 9.15 | 64,907 |
| May 16 2024 | 9.19 | 0.07 | 0.77% | 9.17 | 9.20 | 9.17 | 52,845 |
| May 15 2024 | 9.12 | 0.02 | 0.22% | 9.13 | 9.13 | 9.11 | 225,447 |
| May 14 2024 | 9.10 | 0.01 | 0.11% | 9.11 | 9.11 | 9.09 | 62,681 |
| May 13 2024 | 9.09 | -0.01 | -0.11% | 9.10 | 9.10 | 9.08 | 53,444 |
| May 10 2024 | 9.10 | 0.02 | 0.22% | 9.10 | 9.13 | 9.10 | 91,200 |
| May 09 2024 | 9.08 | -0.01 | -0.11% | 9.09 | 9.10 | 9.08 | 60,555 |
| May 08 2024 | 9.09 | -0.02 | -0.22% | 9.12 | 9.12 | 9.09 | 40,541 |
| May 07 2024 | 9.11 | 0.01 | 0.11% | 9.09 | 9.11 | 9.08 | 253,471 |
| May 06 2024 | 9.10 | 0.06 | 0.66% | 9.08 | 9.10 | 9.08 | 106,581 |
| May 03 2024 | 9.04 | 0.01 | 0.11% | 9.04 | 9.06 | 9.04 | 256,678 |
| May 02 2024 | 9.03 | 0.03 | 0.33% | 9.02 | 9.03 | 9.01 | 130,507 |
| May 01 2024 | 9.00 | -0.02 | -0.22% | 8.99 | 9.01 | 8.98 | 50,079 |
| Apr 30 2024 | 9.02 | 0.00 | 0.00% | 9.04 | 9.04 | 9.02 | 58,882 |
| Apr 29 2024 | 9.02 | 0.03 | 0.33% | 9.00 | 9.02 | 9.00 | 100,776 |
| Apr 26 2024 | 8.99 | -0.02 | -0.22% | 8.99 | 9.00 | 8.97 | 78,221 |
| Apr 24 2024 | 9.01 | -0.01 | -0.11% | 9.03 | 9.03 | 9.01 | 102,357 |
| Apr 23 2024 | 9.02 | 0.03 | 0.33% | 9.03 | 9.03 | 9.01 | 351,262 |
| Apr 22 2024 | 8.99 | -0.04 | -0.44% | 9.02 | 9.02 | 8.99 | 173,675 |
| Apr 19 2024 | 9.03 | 0.00 | 0.00% | 9.02 | 9.07 | 9.02 | 90,222 |
| Apr 18 2024 | 9.03 | 0.04 | 0.44% | 9.02 | 9.04 | 9.02 | 184,099 |
| Apr 17 2024 | 8.99 | -0.03 | -0.33% | 8.99 | 9.00 | 8.99 | 158,602 |
| Apr 16 2024 | 9.02 | -0.04 | -0.44% | 9.06 | 9.06 | 9.01 | 418,485 |
| Apr 15 2024 | 9.06 | 0.01 | 0.11% | 9.06 | 9.06 | 9.04 | 372,966 |
| Apr 12 2024 | 9.05 | 0.00 | 0.00% | 9.04 | 9.05 | 9.04 | 450,780 |
| Apr 11 2024 | 9.05 | -0.10 | -1.09% | 9.06 | 9.07 | 9.03 | 121,263 |
| Apr 10 2024 | 9.15 | 0.03 | 0.33% | 9.15 | 9.16 | 9.14 | 201,742 |
| Apr 09 2024 | 9.12 | 0.03 | 0.33% | 9.10 | 9.13 | 9.10 | 118,251 |
| Apr 08 2024 | 9.09 | -0.09 | -0.98% | 9.10 | 9.11 | 9.09 | 84,824 |
| Apr 05 2024 | 9.18 | 0.05 | 0.55% | 9.18 | 9.18 | 9.15 | 94,338 |
| Apr 04 2024 | 9.13 | -0.01 | -0.11% | 9.16 | 9.16 | 9.13 | 109,391 |
| Apr 03 2024 | 9.14 | -0.03 | -0.33% | 9.17 | 9.17 | 9.13 | 284,242 |
| Apr 02 2024 | 9.17 | -0.06 | -0.65% | 9.23 | 9.23 | 9.16 | 213,352 |
| Mar 28 2024 | 9.23 | -0.04 | -0.43% | 9.23 | 9.24 | 9.21 | 151,039 |
| Mar 27 2024 | 9.27 | 0.01 | 0.11% | 9.26 | 9.27 | 9.25 | 448,070 |
| Mar 26 2024 | 9.26 | 0.00 | 0.00% | 9.25 | 9.27 | 9.24 | 274,444 |
| Mar 25 2024 | 9.26 | 0.02 | 0.22% | 9.27 | 9.28 | 9.26 | 106,044 |
| Mar 22 2024 | 9.24 | 0.02 | 0.22% | 9.24 | 9.25 | 9.22 | 82,651 |
| Mar 21 2024 | 9.22 | 0.00 | 0.00% | 9.23 | 9.24 | 9.22 | 188,461 |
| Mar 20 2024 | 9.22 | 0.01 | 0.11% | 9.22 | 9.22 | 9.20 | 75,402 |
| Mar 19 2024 | 9.21 | 0.01 | 0.11% | 9.20 | 9.21 | 9.19 | 62,828 |
| Mar 18 2024 | 9.20 | -0.01 | -0.11% | 9.21 | 9.22 | 9.19 | 218,087 |
| Mar 15 2024 | 9.21 | -0.04 | -0.43% | 9.22 | 9.22 | 9.20 | 52,418 |
| Mar 14 2024 | 9.25 | -0.02 | -0.22% | 9.26 | 9.27 | 9.25 | 66,532 |
| Mar 13 2024 | 9.27 | -0.04 | -0.43% | 9.30 | 9.30 | 9.27 | 679,535 |
| Mar 12 2024 | 9.31 | -0.01 | -0.11% | 9.32 | 9.32 | 9.30 | 79,616 |
| Mar 11 2024 | 9.32 | -0.01 | -0.11% | 9.32 | 9.34 | 9.31 | 103,447 |
| Mar 08 2024 | 9.33 | 0.04 | 0.43% | 9.33 | 9.33 | 9.30 | 41,719 |
| Mar 07 2024 | 9.29 | 0.01 | 0.11% | 9.28 | 9.31 | 9.28 | 87,637 |
| Mar 06 2024 | 9.28 | 0.04 | 0.43% | 9.28 | 9.29 | 9.27 | 209,132 |
| Mar 05 2024 | 9.24 | -0.01 | -0.11% | 9.25 | 9.25 | 9.23 | 64,118 |
| Mar 04 2024 | 9.25 | 0.02 | 0.22% | 9.23 | 9.26 | 9.23 | 126,003 |
| Mar 01 2024 | 9.23 | 0.03 | 0.33% | 9.21 | 9.24 | 9.21 | 179,243 |
