URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	61.28	65.35	61.17	64.84	64.84	10.59%	1,770,458
Feb 5, 2026	60.53	62.76	58.10	58.63	58.63	-5.39%	2,101,724
Feb 4, 2026	64.61	64.97	59.54	61.97	61.97	-2.64%	2,414,524
Feb 3, 2026	63.87	65.26	60.61	63.65	63.65	0.70%	1,996,794
Feb 2, 2026	60.67	64.35	60.49	63.21	63.21	2.86%	1,348,376
Jan 30, 2026	62.47	63.90	60.24	61.45	61.45	-4.27%	1,938,384
Jan 29, 2026	64.73	65.45	61.34	64.19	64.19	-0.03%	1,818,913
Jan 28, 2026	66.14	66.67	63.65	64.21	64.21	-1.56%	1,488,587
Jan 27, 2026	64.75	65.34	63.64	65.23	65.23	0.74%	844,891
Jan 26, 2026	65.52	66.72	64.38	64.75	64.75	-0.93%	1,395,356
Jan 23, 2026	68.63	68.63	65.10	65.36	65.36	-5.67%	1,771,135
Jan 22, 2026	69.32	70.61	69.00	69.29	69.29	2.30%	1,932,906
Jan 21, 2026	65.44	68.34	64.23	67.73	67.73	5.81%	2,296,301
Jan 20, 2026	62.92	65.86	62.88	64.01	64.01	-3.54%	2,254,550
Jan 16, 2026	66.47	67.45	65.60	66.36	66.36	0.21%	1,254,473
Jan 15, 2026	65.17	67.36	64.96	66.22	66.22	2.57%	1,559,339
Jan 14, 2026	62.99	64.74	62.39	64.56	64.56	2.07%	1,174,766
Jan 13, 2026	64.04	64.35	62.60	63.25	63.25	-0.16%	1,200,488
Jan 12, 2026	61.77	63.49	61.05	63.35	63.35	1.39%	1,285,803
Jan 9, 2026	62.00	63.44	61.01	62.48	62.48	2.09%	1,344,866
Jan 8, 2026	58.67	61.63	58.42	61.20	61.20	3.36%	1,647,804
Jan 7, 2026	59.89	60.14	58.17	59.21	59.21	-0.75%	1,666,750
Jan 6, 2026	57.07	59.78	56.57	59.66	59.66	3.96%	2,311,462
Jan 5, 2026	55.43	57.92	55.32	57.39	57.39	4.76%	2,134,026
Jan 2, 2026	54.06	54.96	52.93	54.78	54.78	3.01%	1,545,050
Dec 31, 2025	54.47	54.52	53.07	53.18	53.18	-2.30%	798,774
Dec 30, 2025	55.71	55.71	54.38	54.43	54.43	-2.19%	625,308
Dec 29, 2025	55.91	56.72	55.32	55.65	55.65	-1.83%	707,105
Dec 26, 2025	57.54	57.59	56.02	56.69	56.69	-1.61%	719,315
Dec 24, 2025	57.10	57.70	56.55	57.62	57.62	0.37%	415,465
Dec 23, 2025	57.67	58.20	57.01	57.41	57.22	-1.88%	767,406
Dec 22, 2025	57.59	59.51	57.56	58.51	58.31	3.41%	738,646
Dec 19, 2025	55.57	57.00	55.46	56.58	56.39	2.43%	804,294
Dec 18, 2025	56.24	57.03	54.94	55.24	55.05	1.77%	1,472,558
Dec 17, 2025	56.40	57.61	53.98	54.28	54.10	-3.28%	1,660,738
Dec 16, 2025	56.43	57.61	55.19	56.12	55.93	-1.44%	1,074,495
Dec 15, 2025	59.48	59.51	56.82	56.94	56.75	-2.33%	1,201,197
Dec 12, 2025	61.22	61.38	57.98	58.30	58.10	-4.66%	1,947,320
Dec 11, 2025	58.94	61.26	58.70	61.15	60.94	3.59%	1,396,372
Dec 10, 2025	56.38	60.21	56.22	59.03	58.83	4.04%	2,209,723
Dec 9, 2025	55.96	57.79	55.88	56.74	56.55	0.55%	624,154
Dec 8, 2025	57.67	57.67	55.96	56.43	56.24	0.12%	948,573
Dec 5, 2025	56.88	57.63	56.03	56.36	56.17	-1.31%	1,500,417
Dec 4, 2025	55.22	57.66	54.93	57.11	56.92	2.64%	2,787,775
Dec 3, 2025	53.35	55.79	53.01	55.64	55.45	5.34%	1,349,778
Dec 2, 2025	54.27	54.27	52.81	52.82	52.64	-0.62%	844,605
Dec 1, 2025	53.12	54.48	52.96	53.15	52.97	-3.64%	839,799
Nov 28, 2025	54.80	55.23	54.13	55.16	54.97	1.58%	404,152
Nov 26, 2025	52.84	55.28	52.69	54.30	54.12	2.67%	1,080,897
Nov 25, 2025	50.16	53.17	49.75	52.89	52.71	6.55%	1,150,887