The closing price for UST between February 15, 2026 and May 16, 2026 is $41.56, yesterday. It is down 6.7% in that time. The latest price is $41.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 | $41.76 | $41.82 | $41.56 | $41.56 | 12,190 |
May 14 2026 | $42.48 | $42.48 | $42.27 | $42.27 | 455 |
May 13 2026 | $42.31 | $42.32 | $42.24 | $42.32 | 4,973 |
May 12 2026 | $42.40 | $42.40 | $42.34 | $42.34 | 5,780 |
May 11 2026 | $42.76 | $42.76 | $42.61 | $42.61 | 3,425 |
May 08 2026 | $42.95 | $42.97 | $42.91 | $42.91 | 1,400 |
May 07 2026 | $43.05 | $43.07 | $42.71 | $42.71 | 1,100 |
May 06 2026 | $42.92 | $42.98 | $42.92 | $42.98 | 1,700 |
May 05 2026 | $42.51 | $42.60 | $42.51 | $42.54 | 2,600 |
May 04 2026 | $42.56 | $42.59 | $42.40 | $42.43 | 3,200 |
May 01 2026 | $42.70 | $42.85 | $42.70 | $42.75 | 17,200 |
April 30 2026 | $42.63 | $42.76 | $42.61 | $42.61 | 63,500 |
April 29 2026 | $42.64 | $42.66 | $42.56 | $42.56 | 5,100 |
April 28 2026 | $42.93 | $42.95 | $42.93 | $42.95 | 800 |
April 27 2026 | $43.20 | $43.20 | $43.05 | $43.05 | 60,100 |
April 24 2026 | $43.00 | $43.23 | $43.00 | $43.21 | 3,500 |
April 23 2026 | $43.23 | $43.30 | $43.10 | $43.10 | 1,000 |
April 22 2026 | $43.39 | $43.39 | $43.23 | $43.23 | 6,700 |
April 21 2026 | $43.36 | $43.36 | $43.16 | $43.16 | 2,700 |
April 20 2026 | $43.55 | $43.55 | $43.45 | $43.53 | 24,900 |
April 17 2026 | $43.62 | $43.66 | $43.57 | $43.58 | 2,500 |
April 16 2026 | $43.37 | $43.37 | $43.18 | $43.18 | 3,600 |
April 15 2026 | $43.30 | $43.32 | $43.29 | $43.32 | 1,700 |
April 14 2026 | $43.19 | $43.50 | $43.18 | $43.50 | 4,330 |
April 13 2026 | $43.02 | $43.24 | $43.00 | $43.24 | 24,958 |
Daily pricing data for UST dates back to 1/22/2010, and may be incomplete.