URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	49.33	51.43	48.04	51.40	51.40	1.48%	2,405,673
Nov 6, 2025	53.20	53.50	50.42	50.65	50.65	-5.36%	1,886,658
Nov 5, 2025	51.77	54.17	51.57	53.52	53.52	4.33%	1,618,850
Nov 4, 2025	51.70	53.19	51.18	51.30	51.30	-5.18%	1,698,931
Nov 3, 2025	54.60	54.65	52.17	54.10	54.10	-1.04%	1,695,331
Oct 31, 2025	53.87	55.04	53.02	54.67	54.67	1.60%	1,803,864
Oct 30, 2025	54.09	56.00	53.67	53.81	53.81	-2.48%	1,856,291
Oct 29, 2025	56.52	58.06	53.70	55.18	55.18	-2.53%	3,169,564
Oct 28, 2025	57.02	57.94	56.07	56.61	56.61	-1.65%	1,056,875
Oct 27, 2025	58.58	58.86	57.02	57.56	57.56	1.04%	1,166,522
Oct 24, 2025	57.20	58.05	56.70	56.97	56.97	3.58%	947,475
Oct 23, 2025	53.66	55.45	53.24	55.00	55.00	3.71%	1,301,687
Oct 22, 2025	54.82	55.39	51.29	53.03	53.03	-4.42%	1,868,744
Oct 21, 2025	55.80	56.41	54.48	55.48	55.48	-1.35%	866,553
Oct 20, 2025	55.27	56.41	55.00	56.24	56.24	5.71%	1,237,577
Oct 17, 2025	53.12	54.37	51.94	53.20	53.20	-2.12%	2,052,288
Oct 16, 2025	58.47	58.64	53.63	54.35	54.35	-6.37%	1,928,710
Oct 15, 2025	58.07	59.67	55.82	58.05	58.05	3.07%	1,943,338
Oct 14, 2025	51.96	57.50	51.38	56.32	56.32	4.18%	2,762,972
Oct 13, 2025	52.44	54.19	52.20	54.06	54.06	8.36%	1,804,448
Oct 10, 2025	55.25	56.00	49.80	49.89	49.89	-9.08%	4,211,314
Oct 9, 2025	55.69	56.33	54.15	54.87	54.87	-1.93%	1,383,614
Oct 8, 2025	54.99	56.15	54.10	55.95	55.95	3.06%	1,561,558
Oct 7, 2025	56.51	56.68	53.68	54.29	54.29	-3.26%	1,368,256
Oct 6, 2025	56.75	57.23	55.62	56.12	56.12	1.10%	1,612,198
Oct 3, 2025	55.12	56.97	54.97	55.51	55.51	2.19%	1,729,432
Oct 2, 2025	53.66	54.35	52.64	54.32	54.32	1.82%	1,105,507
Oct 1, 2025	52.10	53.69	52.08	53.35	53.35	0.66%	1,537,616
Sep 30, 2025	52.45	53.09	51.35	53.00	53.00	0.44%	1,257,477
Sep 29, 2025	53.61	53.65	52.28	52.77	52.77	0.29%	1,316,697
Sep 26, 2025	51.56	52.84	51.34	52.62	52.62	2.37%	1,352,423
Sep 25, 2025	51.16	51.79	50.25	51.40	51.40	-2.85%	1,392,769
Sep 24, 2025	54.44	54.87	52.87	52.91	52.91	-3.15%	1,415,924
Sep 23, 2025	55.37	56.82	54.36	54.63	54.45	-0.56%	1,440,113
Sep 22, 2025	53.56	55.22	52.80	54.94	54.76	1.80%	1,464,230
Sep 19, 2025	55.79	55.79	53.73	53.97	53.79	-2.49%	1,376,364
Sep 18, 2025	52.72	55.54	52.36	55.35	55.16	7.39%	2,309,282
Sep 17, 2025	51.47	54.96	50.33	51.54	51.37	0.84%	3,103,010
Sep 16, 2025	51.25	51.54	50.17	51.11	50.94	-0.51%	1,715,601
Sep 15, 2025	51.35	51.83	50.91	51.37	51.20	1.16%	1,843,523
Sep 12, 2025	51.99	52.06	50.70	50.78	50.61	-3.09%	1,487,322
Sep 11, 2025	49.93	52.48	49.62	52.40	52.22	5.43%	1,702,590
Sep 10, 2025	50.27	50.86	49.10	49.70	49.53	-0.56%	1,790,119
Sep 9, 2025	50.67	50.69	49.08	49.98	49.81	-1.77%	1,863,101
Sep 8, 2025	51.02	51.06	49.72	50.88	50.71	0.63%	1,253,934
Sep 5, 2025	50.61	51.80	48.82	50.56	50.39	1.38%	2,150,524
Sep 4, 2025	48.47	49.92	48.08	49.87	49.70	3.62%	928,815
Sep 3, 2025	47.92	49.10	47.39	48.13	47.97	-0.31%	1,060,665
Sep 2, 2025	47.07	48.57	46.82	48.28	48.12	-1.75%	1,406,417
Aug 29, 2025	50.12	50.26	48.60	49.14	48.98	-1.40%	1,393,202