URTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	186.46	187.07	186.11	186.64	185.14	0.20%	267,097
Oct 27, 2025	185.63	186.29	185.57	186.26	184.76	1.07%	102,523
Oct 24, 2025	184.16	184.61	184.03	184.29	182.81	0.62%	146,428
Oct 23, 2025	182.30	183.38	182.27	183.16	181.69	0.64%	130,573
Oct 22, 2025	182.92	183.00	180.94	181.99	180.53	-0.48%	586,397
Oct 21, 2025	183.04	183.31	182.58	182.86	181.39	-0.21%	213,239
Oct 20, 2025	182.47	183.43	182.47	183.24	181.77	0.88%	1,567,099
Oct 17, 2025	180.38	181.89	180.06	181.64	180.18	0.42%	373,044
Oct 16, 2025	182.27	182.62	180.10	180.88	179.43	-0.35%	3,485,170
Oct 15, 2025	181.88	182.67	180.20	181.51	180.05	0.41%	167,926
Oct 14, 2025	179.09	181.48	178.39	180.77	179.32	0.07%	304,779
Oct 13, 2025	179.91	181.02	179.76	180.65	179.20	1.37%	163,892
Oct 10, 2025	182.89	183.19	178.12	178.20	176.77	-2.45%	303,928
Oct 9, 2025	183.67	183.77	182.25	182.67	181.20	-0.46%	354,447