URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.18	62.65	60.49	61.64	61.64	-5.21%	1,373,930
Feb 26, 2026	64.38	65.23	62.26	65.03	65.03	1.51%	1,326,979
Feb 25, 2026	64.52	64.52	62.56	64.06	64.06	1.41%	869,821
Feb 24, 2026	61.08	63.70	60.79	63.17	63.17	3.17%	1,013,108
Feb 23, 2026	63.33	63.98	59.51	61.23	61.23	-4.74%	1,573,167
Feb 20, 2026	62.93	66.15	62.47	64.28	64.28	-	1,704,957
Feb 19, 2026	62.78	64.28	61.72	64.28	64.28	0.69%	818,090
Feb 18, 2026	63.09	65.90	62.34	63.84	63.84	1.08%	749,220
Feb 17, 2026	62.68	64.07	60.31	63.16	63.16	0.14%	918,246
Feb 13, 2026	61.49	64.62	59.97	63.07	63.07	3.80%	1,324,316
Feb 12, 2026	66.28	66.60	59.96	60.76	60.76	-6.16%	1,658,033
Feb 11, 2026	67.40	67.77	62.68	64.75	64.75	-1.48%	1,227,230
Feb 10, 2026	66.50	67.45	65.50	65.72	65.72	-0.79%	1,057,353
Feb 9, 2026	64.76	66.82	63.68	66.24	66.24	2.16%	984,534
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