URTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	194.59	194.72	193.69	194.43	194.43	-0.52%	5,908,459
Apr 27, 2026	195.14	195.56	194.74	195.45	195.45	0.09%	1,807,602
Apr 24, 2026	194.46	195.39	193.95	195.27	195.27	0.75%	413,002
Apr 23, 2026	194.50	195.17	192.15	193.82	193.82	-0.56%	965,363
Apr 22, 2026	194.67	195.00	194.34	194.92	194.92	0.85%	771,469
Apr 21, 2026	195.52	195.66	192.93	193.28	193.28	-1.14%	2,488,008
Apr 20, 2026	195.21	195.61	194.61	195.51	195.51	-0.14%	2,060,091
Apr 17, 2026	195.25	196.48	194.87	195.79	195.79	1.25%	276,814
Apr 16, 2026	193.64	193.75	192.78	193.38	193.38	0.03%	272,584
Apr 15, 2026	192.21	193.43	191.89	193.33	193.33	0.69%	1,367,053
Apr 14, 2026	190.76	192.21	190.74	192.00	192.00	1.06%	1,053,615
Apr 13, 2026	187.58	190.09	187.37	189.99	189.99	0.85%	692,849
Apr 10, 2026	188.96	189.19	188.02	188.38	188.38	0.01%	285,184
Apr 9, 2026	187.11	188.78	186.70	188.36	188.36	0.37%	618,465
Apr 8, 2026	188.11	188.54	186.69	187.66	187.66	2.84%	621,316
Apr 7, 2026	181.74	182.55	180.19	182.47	182.47	-0.03%	262,937
Apr 6, 2026	181.79	182.68	181.71	182.52	182.52	0.44%	226,718
Apr 2, 2026	179.11	182.30	178.65	181.72	181.72	-0.05%	457,718
Apr 1, 2026	181.58	182.76	181.23	181.81	181.81	0.99%	1,561,642
Mar 31, 2026	177.18	180.28	176.65	180.02	180.02	2.90%	2,334,559
Mar 30, 2026	177.05	177.07	174.24	174.94	174.94	-0.27%	540,502
Mar 27, 2026	177.12	177.33	175.00	175.42	175.42	-1.47%	1,412,861
Mar 26, 2026	179.71	180.55	177.89	178.04	178.04	-1.74%	1,251,026
Mar 25, 2026	181.76	182.22	180.59	181.19	181.19	0.75%	367,757
Mar 24, 2026	179.01	180.75	178.66	179.85	179.85	-0.38%	287,207
Mar 23, 2026	180.87	182.53	179.89	180.54	180.54	1.43%	505,053
Mar 20, 2026	180.80	180.89	177.01	178.00	178.00	-1.85%	430,461
Mar 19, 2026	179.86	182.16	179.61	181.36	181.36	-0.23%	537,605
Mar 18, 2026	183.77	184.09	181.72	181.77	181.77	-1.47%	399,616
Mar 17, 2026	184.97	185.45	184.38	184.49	184.49	0.24%	162,678
Mar 16, 2026	183.62	184.68	183.38	184.04	184.04	1.26%	318,364
Mar 13, 2026	183.78	184.70	181.47	181.75	181.75	-0.76%	280,018
Mar 12, 2026	184.43	184.63	183.13	183.15	183.15	-1.54%	484,394
Mar 11, 2026	186.06	186.80	185.15	186.02	186.02	-0.18%	319,985
Mar 10, 2026	186.79	188.35	185.81	186.36	186.36	-0.05%	1,090,398
Mar 9, 2026	182.97	186.91	181.76	186.45	186.45	0.79%	1,063,521
Mar 6, 2026	184.49	186.06	183.81	184.98	184.98	-1.13%	722,279
Mar 5, 2026	187.39	188.30	185.35	187.09	187.09	-0.92%	931,118
Mar 4, 2026	187.94	189.17	187.23	188.82	188.82	0.86%	920,321
Mar 3, 2026	185.38	187.80	183.76	187.21	187.21	-1.56%	514,629
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