URTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	202.78	203.34	202.25	202.54	202.54	0.23%	1,135,784
May 21, 2026	199.88	202.52	199.88	202.07	202.07	0.29%	1,550,163
May 20, 2026	199.43	201.66	199.12	201.49	201.49	1.27%	185,761
May 19, 2026	199.26	200.15	198.41	198.97	198.97	-0.64%	767,535
May 18, 2026	200.61	200.86	198.79	200.25	200.25	0.17%	625,815
May 15, 2026	200.60	200.88	199.53	199.92	199.92	-1.39%	427,457
May 14, 2026	201.90	203.17	201.90	202.74	202.74	0.55%	677,846
May 13, 2026	200.47	201.88	200.00	201.63	201.63	0.53%	338,334
May 12, 2026	200.10	200.69	198.74	200.57	200.57	-0.15%	666,243
May 11, 2026	200.36	201.29	200.36	200.88	200.88	0.12%	541,830
May 8, 2026	200.10	200.75	200.08	200.64	200.64	0.76%	413,929
May 7, 2026	200.97	200.97	198.74	199.12	199.12	-0.75%	674,994
May 6, 2026	199.28	200.78	199.01	200.63	200.63	1.83%	943,344
May 5, 2026	196.74	197.61	196.62	197.03	197.03	0.75%	2,142,939
May 4, 2026	196.28	196.95	194.92	195.56	195.56	-0.61%	687,460
May 1, 2026	196.90	197.88	196.68	196.76	196.76	0.11%	535,248
Apr 30, 2026	195.18	196.77	194.25	196.55	196.55	1.38%	11,521,887
Apr 29, 2026	193.93	194.06	193.02	193.87	193.87	-0.29%	476,925
Apr 28, 2026	194.59	194.72	193.69	194.43	194.43	-0.52%	6,058,558
Apr 27, 2026	195.14	195.56	194.74	195.45	195.45	0.09%	1,863,102
Apr 24, 2026	194.46	195.39	193.95	195.27	195.27	0.75%	477,903
Apr 23, 2026	194.50	195.17	192.15	193.82	193.82	-0.56%	1,536,843
Apr 22, 2026	194.67	195.00	194.34	194.92	194.92	0.85%	771,495
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%	2,060,617
Apr 17, 2026	195.25	196.48	194.87	195.79	195.79	1.25%	276,815
Apr 16, 2026	193.64	193.75	192.78	193.38	193.38	0.03%	273,023
Apr 15, 2026	192.21	193.43	191.89	193.33	193.33	0.69%	1,367,249
Apr 14, 2026	190.76	192.21	190.74	192.00	192.00	1.06%	1,053,622
Apr 13, 2026	187.58	190.09	187.37	189.99	189.99	0.85%	752,850
Apr 10, 2026	188.96	189.19	188.02	188.38	188.38	0.01%	285,227
Apr 9, 2026	187.11	188.78	186.70	188.36	188.36	0.37%	618,470
Apr 8, 2026	188.11	188.54	186.69	187.66	187.66	2.84%	628,296
Apr 7, 2026	181.74	182.55	180.19	182.47	182.47	-0.03%	264,128
Apr 6, 2026	181.79	182.68	181.71	182.52	182.52	0.44%	226,743
Apr 2, 2026	179.11	182.30	178.65	181.72	181.72	-0.05%	457,719
Apr 1, 2026	181.58	182.76	181.23	181.81	181.81	0.99%	1,562,928
Mar 31, 2026	177.18	180.28	176.65	180.02	180.02	2.90%	2,361,624
Mar 30, 2026	177.05	177.07	174.24	174.94	174.94	-0.27%	555,623
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%	287,292
Mar 23, 2026	180.87	182.53	179.89	180.54	180.54	1.43%	505,118
Mar 20, 2026	180.80	180.89	177.01	178.00	178.00	-1.85%	430,466
Mar 19, 2026	179.86	182.16	179.61	181.36	181.36	-0.23%	537,623
Mar 18, 2026	183.77	184.09	181.72	181.77	181.77	-1.47%	399,731
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%	318,370
Mar 13, 2026	183.78	184.70	181.47	181.75	181.75	-0.76%	299,654