URTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	179.98	181.57	179.61	181.16	181.16	1.11%	886,012
Nov 21, 2025	178.23	180.44	177.16	179.18	179.18	1.06%	893,396
Nov 20, 2025	182.47	183.08	177.23	177.30	177.30	-1.53%	396,753
Nov 19, 2025	179.75	181.18	179.12	180.06	180.06	0.16%	208,668
Nov 18, 2025	180.02	180.78	178.57	179.77	179.77	-0.83%	229,212
Nov 17, 2025	182.40	183.37	180.45	181.28	181.28	-1.04%	496,646
Nov 14, 2025	181.68	184.02	181.20	183.19	183.19	-0.02%	233,704
Nov 13, 2025	185.53	185.59	182.94	183.23	183.23	-1.62%	320,944
Nov 12, 2025	186.43	186.48	185.77	186.24	186.24	0.26%	373,465
Nov 11, 2025	185.07	185.97	184.86	185.76	185.76	0.32%	194,926
Nov 10, 2025	184.13	185.39	183.64	185.17	185.17	1.43%	353,281
Nov 7, 2025	181.55	182.60	180.13	182.56	182.56	0.21%	1,215,883
Nov 6, 2025	183.78	183.93	181.89	182.17	182.17	-0.95%	749,040
Nov 5, 2025	183.12	184.59	182.91	183.91	183.91	0.45%	166,452
Nov 4, 2025	183.28	184.28	182.87	183.08	183.08	-1.23%	280,791
Nov 3, 2025	185.86	185.86	184.43	185.36	185.36	0.18%	134,759
Oct 31, 2025	185.58	185.60	184.29	185.03	185.03	0.21%	582,675
Oct 30, 2025	185.28	185.89	184.62	184.65	184.65	-0.84%	140,851
Oct 29, 2025	186.88	187.01	185.30	186.21	186.21	-0.23%	232,733
Oct 28, 2025	186.46	187.07	186.11	186.64	186.64	0.20%	267,097
Oct 27, 2025	185.63	186.29	185.57	186.26	186.26	1.07%	102,523
Oct 24, 2025	184.16	184.61	184.03	184.29	184.29	0.62%	146,428
Oct 23, 2025	182.30	183.38	182.27	183.16	183.16	0.64%	130,573
Oct 22, 2025	182.92	183.00	180.94	181.99	181.99	-0.48%	586,397
Oct 21, 2025	183.04	183.31	182.58	182.86	182.86	-0.21%	213,239
Oct 20, 2025	182.47	183.43	182.47	183.24	183.24	0.88%	1,567,099
Oct 17, 2025	180.38	181.89	180.06	181.64	181.64	0.42%	373,044
Oct 16, 2025	182.27	182.62	180.10	180.88	180.88	-0.35%	3,485,170
Oct 15, 2025	181.88	182.67	180.20	181.51	181.51	0.41%	167,926
Oct 14, 2025	179.09	181.48	178.39	180.77	180.77	0.07%	304,779
Oct 13, 2025	179.91	181.02	179.76	180.65	180.65	1.37%	163,892
Oct 10, 2025	182.89	183.19	178.12	178.20	178.20	-2.45%	303,928
Oct 9, 2025	183.67	183.77	182.25	182.67	182.67	-0.46%	354,447
Oct 8, 2025	183.05	183.58	182.85	183.52	183.52	0.49%	729,673
Oct 7, 2025	183.64	183.84	182.40	182.62	182.62	-0.54%	201,699
Oct 6, 2025	183.66	183.91	183.16	183.61	183.61	0.33%	116,091
Oct 3, 2025	183.11	183.78	182.68	183.01	183.01	0.20%	298,567
Oct 2, 2025	182.89	182.94	181.90	182.64	182.64	0.15%	275,014
Oct 1, 2025	181.17	182.56	181.14	182.36	182.36	0.44%	197,580
Sep 30, 2025	180.74	181.67	180.47	181.56	181.56	0.35%	180,850
Sep 29, 2025	180.98	181.21	180.51	180.93	180.93	0.35%	244,539
Sep 26, 2025	179.68	180.39	179.40	180.30	180.30	0.54%	184,745
Sep 25, 2025	179.11	179.50	178.50	179.34	179.34	-0.46%	523,003
Sep 24, 2025	180.99	181.06	179.88	180.16	180.16	-0.45%	97,583
Sep 23, 2025	181.88	182.07	180.67	180.97	180.97	-0.41%	140,527
Sep 22, 2025	180.62	181.89	180.56	181.71	181.71	0.37%	161,718
Sep 19, 2025	180.82	181.17	180.21	181.04	181.04	0.30%	174,997
Sep 18, 2025	180.26	181.00	179.79	180.50	180.50	0.52%	153,492
Sep 17, 2025	179.90	180.47	178.50	179.56	179.56	-0.25%	185,102
Sep 16, 2025	180.39	180.40	179.67	180.01	180.01	-0.09%	111,588