URTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	190.03	190.42	188.47	189.63	189.63	-0.61%	992,309
Jan 29, 2026	191.49	191.56	188.41	190.80	190.80	0.01%	446,378
Jan 28, 2026	191.15	191.40	190.29	190.79	190.79	-0.26%	163,340
Jan 27, 2026	190.61	191.46	190.61	191.29	191.29	0.73%	210,055
Jan 26, 2026	189.47	190.31	189.47	189.91	189.91	0.56%	278,573
Jan 23, 2026	188.39	189.12	188.02	188.86	188.86	0.16%	502,499
Jan 22, 2026	188.86	189.13	188.14	188.56	188.56	0.48%	1,321,005
Jan 21, 2026	186.35	188.55	185.86	187.66	187.66	1.09%	502,907
Jan 20, 2026	186.61	187.39	185.49	185.64	185.64	-1.89%	411,337
Jan 16, 2026	189.65	189.81	188.76	189.21	189.21	-0.02%	249,795
Jan 15, 2026	190.00	190.07	189.08	189.25	189.25	0.17%	246,621
Jan 14, 2026	189.01	189.28	188.04	188.93	188.93	-0.32%	232,076
Jan 13, 2026	190.06	190.09	188.95	189.53	189.53	-0.27%	260,872
Jan 12, 2026	189.03	190.13	189.03	190.05	190.05	0.27%	638,357
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