URTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	188.70	189.77	188.31	189.53	189.53	0.69%	650,021
Jan 8, 2026	187.94	188.33	187.65	188.24	188.24	0.01%	490,386
Jan 7, 2026	188.89	189.24	188.14	188.22	188.22	-0.40%	314,562
Jan 6, 2026	188.13	189.08	188.08	188.98	188.98	0.52%	466,210
Jan 5, 2026	187.33	188.32	187.33	188.01	188.01	0.80%	508,811
Jan 2, 2026	187.21	187.23	185.59	186.51	186.51	0.40%	307,484
Dec 31, 2025	187.05	187.05	185.67	185.77	185.77	-0.66%	211,089
Dec 30, 2025	187.21	187.48	186.93	187.01	187.01	-0.05%	333,728
Dec 29, 2025	187.04	187.49	186.68	187.10	187.10	-0.38%	683,994
Dec 26, 2025	187.96	188.00	187.48	187.81	187.81	0.05%	309,119
Dec 24, 2025	187.25	187.85	187.13	187.72	187.72	0.27%	163,523
Dec 23, 2025	186.34	187.26	186.34	187.21	187.21	0.49%	206,893
Dec 22, 2025	185.95	186.37	185.69	186.29	186.29	0.60%	443,692
Dec 19, 2025	184.34	185.46	184.22	185.18	185.18	0.82%	921,938
Dec 18, 2025	183.94	184.72	183.37	183.67	183.67	0.76%	258,792
Dec 17, 2025	184.21	184.39	182.23	182.29	182.29	-1.03%	558,204
Dec 16, 2025	184.33	184.73	183.27	184.19	184.19	-1.11%	397,428
Dec 15, 2025	187.36	187.36	185.93	186.26	184.76	0.09%	1,077,073
Dec 12, 2025	187.80	187.90	185.43	186.09	184.60	-0.94%	295,962
Dec 11, 2025	187.03	187.95	186.33	187.85	186.34	0.38%	498,651
Dec 10, 2025	185.86	187.60	185.55	187.13	185.63	0.67%	1,259,241
Dec 9, 2025	185.90	186.51	185.76	185.88	184.39	-0.02%	301,876
Dec 8, 2025	186.86	186.86	185.57	185.91	184.42	-0.36%	391,024
Dec 5, 2025	186.76	187.34	186.34	186.58	185.08	0.18%	277,984
Dec 4, 2025	186.63	186.63	185.69	186.25	184.75	0.10%	372,781
Dec 3, 2025	185.18	186.25	184.95	186.06	184.57	0.42%	209,969
Dec 2, 2025	185.32	185.69	184.76	185.28	183.79	0.24%	466,679
Dec 1, 2025	184.57	185.55	184.57	184.83	183.35	-0.45%	363,099
Nov 28, 2025	184.90	185.78	184.84	185.66	184.17	0.50%	413,601
Nov 26, 2025	183.95	185.09	183.80	184.73	183.25	0.82%	468,986
Nov 25, 2025	181.47	183.42	180.49	183.22	181.75	1.14%	820,854
Nov 24, 2025	179.98	181.57	179.61	181.16	179.71	1.11%	886,012
Nov 21, 2025	178.23	180.44	177.16	179.18	177.74	1.06%	893,457
Nov 20, 2025	182.47	183.08	177.23	177.30	175.88	-1.53%	396,755
Nov 19, 2025	179.75	181.18	179.12	180.06	178.61	0.16%	208,668
Nov 18, 2025	180.02	180.78	178.57	179.77	178.33	-0.83%	229,212
Nov 17, 2025	182.40	183.37	180.45	181.28	179.82	-1.04%	496,646
Nov 14, 2025	181.68	184.02	181.20	183.19	181.72	-0.02%	233,704
Nov 13, 2025	185.53	185.59	182.94	183.23	181.76	-1.62%	320,944
Nov 12, 2025	186.43	186.48	185.77	186.24	184.74	0.26%	373,465
Nov 11, 2025	185.07	185.97	184.86	185.76	184.27	0.32%	194,926
Nov 10, 2025	184.13	185.39	183.64	185.17	183.68	1.43%	353,281
Nov 7, 2025	181.55	182.60	180.13	182.56	181.09	0.21%	1,215,883
Nov 6, 2025	183.78	183.93	181.89	182.17	180.71	-0.95%	749,040
Nov 5, 2025	183.12	184.59	182.91	183.91	182.43	0.45%	166,452
Nov 4, 2025	183.28	184.28	182.87	183.08	181.61	-1.23%	280,791
Nov 3, 2025	185.86	185.86	184.43	185.36	183.87	0.18%	134,759
Oct 31, 2025	185.58	185.60	184.29	185.03	183.54	0.21%	582,675
Oct 30, 2025	185.28	185.89	184.62	184.65	183.17	-0.84%	140,851
Oct 29, 2025	186.88	187.01	185.30	186.21	184.72	-0.23%	232,733