URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	45.55	45.60	44.02	44.65	44.65	-1.46%	1,050,869
Aug 14, 2025	45.43	45.67	44.10	45.31	45.31	-4.04%	1,621,132
Aug 13, 2025	45.46	47.31	45.16	47.22	47.22	6.02%	1,845,586
Aug 12, 2025	41.79	44.66	41.42	44.54	44.54	8.77%	1,626,015
Aug 11, 2025	41.21	41.71	40.70	40.95	40.95	-0.07%	636,112
Aug 8, 2025	41.42	41.68	40.68	40.98	40.98	0.44%	689,300
Aug 7, 2025	42.37	42.44	40.05	40.80	40.80	-0.95%	931,483
Aug 6, 2025	41.43	41.43	40.53	41.19	41.19	-0.41%	444,683
Aug 5, 2025	41.17	41.56	39.94	41.36	41.36	1.65%	1,036,924
Aug 4, 2025	39.00	40.72	38.82	40.69	40.69	6.52%	901,769
Aug 1, 2025	38.89	39.10	36.80	38.20	38.20	-6.30%	1,959,516
Jul 31, 2025	41.34	42.22	40.45	40.77	40.77	-2.91%	1,167,922
Jul 30, 2025	43.15	43.90	41.13	41.99	41.99	-1.46%	1,165,763
Jul 29, 2025	44.33	44.33	42.29	42.61	42.61	-2.00%	956,011
Jul 28, 2025	44.19	44.19	43.08	43.48	43.48	-0.44%	899,273
Jul 25, 2025	43.67	43.75	42.59	43.67	43.67	1.06%	1,354,601
Jul 24, 2025	44.37	44.55	43.17	43.21	43.21	-4.13%	1,049,208
Jul 23, 2025	43.97	45.08	43.56	45.07	45.07	4.57%	915,366
Jul 22, 2025	42.18	43.40	41.63	43.10	43.10	2.47%	556,328
Jul 21, 2025	43.28	43.77	41.98	42.06	42.06	-1.22%	713,139
Jul 18, 2025	44.29	44.34	42.39	42.58	42.58	-2.16%	1,105,978
Jul 17, 2025	41.92	43.69	41.75	43.52	43.52	3.84%	1,048,855
Jul 16, 2025	41.48	42.09	39.66	41.91	41.91	2.80%	1,249,415
Jul 15, 2025	43.76	43.85	40.74	40.77	40.77	-5.76%	1,486,552
Jul 14, 2025	42.17	43.33	42.03	43.26	43.26	2.05%	724,279
Jul 11, 2025	43.32	43.51	42.34	42.39	42.39	-4.23%	863,300
Jul 10, 2025	43.45	45.00	43.23	44.26	44.26	1.51%	794,413
Jul 9, 2025	42.97	43.64	42.19	43.60	43.60	3.10%	1,017,331
Jul 8, 2025	41.90	42.85	41.76	42.29	42.29	2.00%	784,877
Jul 7, 2025	42.47	43.20	40.64	41.46	41.46	-4.40%	1,331,425
Jul 3, 2025	42.80	43.51	42.64	43.37	43.37	2.65%	1,002,118
Jul 2, 2025	40.81	42.28	40.27	42.25	42.25	4.17%	1,687,357
Jul 1, 2025	38.73	41.93	38.48	40.56	40.56	3.02%	1,662,124
Jun 30, 2025	39.85	39.85	39.16	39.37	39.37	0.33%	1,015,640
Jun 27, 2025	39.53	40.24	38.47	39.24	39.24	0.18%	1,941,562
Jun 26, 2025	37.83	39.26	37.77	39.17	39.17	4.68%	1,110,894
Jun 25, 2025	38.84	38.86	37.36	37.42	37.42	-3.51%	1,072,400
Jun 24, 2025	38.17	39.02	37.70	38.78	38.74	3.83%	1,128,219
Jun 23, 2025	35.66	37.37	34.84	37.35	37.31	3.49%	1,169,280
Jun 20, 2025	37.08	37.11	35.68	36.09	36.05	-0.52%	610,883
Jun 18, 2025	35.71	37.18	35.38	36.28	36.24	1.43%	807,418
Jun 17, 2025	36.04	36.78	35.71	35.77	35.73	-3.27%	886,542
Jun 16, 2025	36.81	37.55	36.38	36.98	36.94	3.47%	799,972
Jun 13, 2025	36.17	37.06	35.37	35.74	35.70	-5.57%	1,444,596
Jun 12, 2025	37.47	38.07	37.21	37.85	37.81	-1.12%	733,468
Jun 11, 2025	39.31	39.53	38.10	38.28	38.24	-1.29%	1,049,305
Jun 10, 2025	38.76	39.25	38.40	38.78	38.74	1.68%	2,221,329
Jun 9, 2025	38.41	38.65	37.75	38.14	38.10	2.14%	1,149,200
Jun 6, 2025	37.21	37.52	36.75	37.34	37.30	4.56%	1,010,306
Jun 5, 2025	35.83	36.38	34.95	35.71	35.67	0.06%	1,200,522