URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.88	57.63	56.03	56.36	56.36	-1.31%	1,445,131
Dec 4, 2025	55.22	57.66	54.93	57.11	57.11	2.64%	2,787,775
Dec 3, 2025	53.35	55.79	53.01	55.64	55.64	5.34%	1,349,778
Dec 2, 2025	54.27	54.27	52.81	52.82	52.82	-0.62%	844,605
Dec 1, 2025	53.12	54.48	52.96	53.15	53.15	-3.64%	839,799
Nov 28, 2025	54.80	55.23	54.13	55.16	55.16	1.58%	394,482
Nov 26, 2025	52.84	55.28	52.69	54.30	54.30	2.67%	1,079,743
Nov 25, 2025	50.16	53.17	49.75	52.89	52.89	6.55%	1,150,887
Nov 24, 2025	47.34	49.95	47.04	49.64	49.64	5.33%	909,885
Nov 21, 2025	43.93	47.95	43.72	47.13	47.13	8.42%	2,260,111
Nov 20, 2025	48.25	49.32	43.33	43.47	43.47	-5.56%	1,816,699
Nov 19, 2025	46.20	47.75	45.45	46.03	46.03	-0.07%	816,492
Nov 18, 2025	44.81	47.00	44.59	46.06	46.06	0.85%	1,611,222
Nov 17, 2025	47.90	48.74	45.06	45.67	45.67	-6.01%	1,606,356
Nov 14, 2025	46.09	49.29	46.03	48.59	48.59	0.73%	2,439,357
Nov 13, 2025	51.47	51.99	47.60	48.24	48.24	-8.36%	1,896,862
Nov 12, 2025	53.46	54.39	52.44	52.64	52.64	-0.75%	1,209,977
Nov 11, 2025	52.49	53.36	51.97	53.04	53.04	0.23%	961,838
Nov 10, 2025	53.54	53.68	51.79	52.92	52.92	2.96%	1,313,440
Nov 7, 2025	49.33	51.43	48.04	51.40	51.40	1.48%	2,411,034
Nov 6, 2025	53.20	53.50	50.42	50.65	50.65	-5.36%	1,886,658
Nov 5, 2025	51.77	54.17	51.57	53.52	53.52	4.33%	1,639,096
Nov 4, 2025	51.70	53.19	51.18	51.30	51.30	-5.18%	1,698,931
Nov 3, 2025	54.60	54.65	52.17	54.10	54.10	-1.04%	1,695,331
Oct 31, 2025	53.87	55.04	53.02	54.67	54.67	1.60%	1,803,864
Oct 30, 2025	54.09	56.00	53.67	53.81	53.81	-2.48%	1,856,291
Oct 29, 2025	56.52	58.06	53.70	55.18	55.18	-2.53%	3,169,564
Oct 28, 2025	57.02	57.94	56.07	56.61	56.61	-1.65%	1,056,875
Oct 27, 2025	58.58	58.86	57.02	57.56	57.56	1.04%	1,166,522
Oct 24, 2025	57.20	58.05	56.70	56.97	56.97	3.58%	947,475
Oct 23, 2025	53.66	55.45	53.24	55.00	55.00	3.71%	1,301,687
Oct 22, 2025	54.82	55.39	51.29	53.03	53.03	-4.42%	1,868,744
Oct 21, 2025	55.80	56.41	54.48	55.48	55.48	-1.35%	866,553
Oct 20, 2025	55.27	56.41	55.00	56.24	56.24	5.71%	1,237,577
Oct 17, 2025	53.12	54.37	51.94	53.20	53.20	-2.12%	2,052,288
Oct 16, 2025	58.47	58.64	53.63	54.35	54.35	-6.37%	1,928,710
Oct 15, 2025	58.07	59.67	55.82	58.05	58.05	3.07%	1,943,338
Oct 14, 2025	51.96	57.50	51.38	56.32	56.32	4.18%	2,762,972
Oct 13, 2025	52.44	54.19	52.20	54.06	54.06	8.36%	1,804,448
Oct 10, 2025	55.25	56.00	49.80	49.89	49.89	-9.08%	4,211,314
Oct 9, 2025	55.69	56.33	54.15	54.87	54.87	-1.93%	1,383,614
Oct 8, 2025	54.99	56.15	54.10	55.95	55.95	3.06%	1,561,558
Oct 7, 2025	56.51	56.68	53.68	54.29	54.29	-3.26%	1,368,256
Oct 6, 2025	56.75	57.23	55.62	56.12	56.12	1.10%	1,612,198
Oct 3, 2025	55.12	56.97	54.97	55.51	55.51	2.19%	1,729,432
Oct 2, 2025	53.66	54.35	52.64	54.32	54.32	1.82%	1,105,507
Oct 1, 2025	52.10	53.69	52.08	53.35	53.35	0.66%	1,537,616
Sep 30, 2025	52.45	53.09	51.35	53.00	53.00	0.44%	1,257,477
Sep 29, 2025	53.61	53.65	52.28	52.77	52.77	0.29%	1,316,697
Sep 26, 2025	51.56	52.84	51.34	52.62	52.62	2.37%	1,352,423