URTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	188.22	190.65	188.02	190.18	190.18	-0.35%	531,447
Feb 27, 2026	190.35	191.18	190.05	190.84	190.84	-0.44%	595,618
Feb 26, 2026	192.44	192.44	190.33	191.68	191.68	-0.36%	418,227
Feb 25, 2026	191.55	192.53	191.54	192.37	192.37	0.84%	486,424
Feb 24, 2026	189.21	190.99	189.00	190.77	190.77	0.67%	187,941
Feb 23, 2026	190.91	191.43	189.05	189.50	189.50	-0.88%	257,502
Feb 20, 2026	189.33	191.41	189.24	191.19	191.19	0.68%	257,847
Feb 19, 2026	189.46	190.10	189.13	189.89	189.89	-0.27%	172,564
Feb 18, 2026	189.85	191.17	189.49	190.41	190.41	0.50%	207,997
Feb 17, 2026	188.53	189.95	187.50	189.46	189.46	0.03%	252,833
Feb 13, 2026	189.01	190.34	188.24	189.40	189.40	0.20%	333,735
Feb 12, 2026	192.37	192.53	188.85	189.02	189.02	-1.46%	558,308
Feb 11, 2026	192.77	192.84	190.87	191.83	191.83	0.12%	257,267
Feb 10, 2026	192.21	192.54	191.48	191.60	191.60	-0.13%	310,451
Feb 9, 2026	190.28	192.10	190.01	191.84	191.84	0.84%	291,448
Feb 6, 2026	187.85	190.47	187.85	190.24	190.24	2.03%	517,585
Feb 5, 2026	187.41	188.15	186.13	186.46	186.46	-1.33%	604,307
Feb 4, 2026	190.10	190.31	187.89	188.98	188.98	-0.24%	417,582
Feb 3, 2026	190.74	190.81	187.94	189.44	189.44	-0.64%	384,697
Feb 2, 2026	189.26	190.95	189.26	190.66	190.66	0.54%	771,610
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