URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	38.84	38.86	37.36	37.42	37.42	-3.51%	1,056,402
Jun 24, 2025	38.17	39.02	37.70	38.78	38.74	3.83%	1,128,219
Jun 23, 2025	35.66	37.37	34.84	37.35	37.31	3.49%	1,169,280
Jun 20, 2025	37.08	37.11	35.68	36.09	36.05	-0.52%	610,883
Jun 18, 2025	35.71	37.18	35.38	36.28	36.24	1.43%	807,418
Jun 17, 2025	36.04	36.78	35.71	35.77	35.73	-3.27%	886,542
Jun 16, 2025	36.81	37.55	36.38	36.98	36.94	3.47%	799,972
Jun 13, 2025	36.17	37.06	35.37	35.74	35.70	-5.57%	1,444,596
Jun 12, 2025	37.47	38.07	37.21	37.85	37.81	-1.12%	733,468
Jun 11, 2025	39.31	39.53	38.10	38.28	38.24	-1.29%	1,049,305
Jun 10, 2025	38.76	39.25	38.40	38.78	38.74	1.68%	2,221,329
Jun 9, 2025	38.41	38.65	37.75	38.14	38.10	2.14%	1,149,200
Jun 6, 2025	37.21	37.52	36.75	37.34	37.30	4.56%	1,010,306
Jun 5, 2025	35.83	36.38	34.95	35.71	35.67	0.06%	1,200,522
Jun 4, 2025	36.08	36.48	35.57	35.69	35.65	-0.94%	611,951
Jun 3, 2025	34.71	36.28	34.28	36.03	35.99	4.77%	1,514,764
Jun 2, 2025	34.14	34.40	32.84	34.39	34.35	0.85%	888,487
May 30, 2025	34.07	34.63	33.28	34.10	34.06	-1.53%	2,610,492
May 29, 2025	35.02	35.06	33.78	34.63	34.59	0.90%	855,833
May 28, 2025	35.39	35.59	34.16	34.32	34.28	-3.19%	1,043,428
May 27, 2025	34.43	35.45	33.70	35.45	35.41	7.82%	1,187,347
May 23, 2025	31.57	33.25	31.49	32.88	32.84	-1.35%	1,004,640
May 22, 2025	32.86	33.85	32.48	33.33	33.29	0.09%	1,118,655
May 21, 2025	35.07	35.61	33.13	33.30	33.26	-8.49%	1,217,064
May 20, 2025	36.14	36.72	35.80	36.39	36.35	0.22%	1,588,773
May 19, 2025	35.15	36.36	34.90	36.31	36.27	-1.57%	1,581,740
May 16, 2025	36.09	36.94	35.75	36.89	36.85	2.53%	1,377,987
May 15, 2025	35.18	35.98	34.56	35.98	35.94	1.96%	911,778
May 14, 2025	35.93	36.16	35.17	35.29	35.25	-2.76%	935,634
May 13, 2025	36.42	36.75	35.91	36.29	36.25	1.09%	874,704
May 12, 2025	36.40	36.75	34.88	35.90	35.86	10.63%	1,649,516
May 9, 2025	32.83	33.15	32.05	32.45	32.42	-0.70%	944,346
May 8, 2025	32.04	33.40	31.33	32.68	32.65	5.69%	1,196,204
May 7, 2025	31.25	31.46	30.29	30.92	30.89	0.98%	1,076,386
May 6, 2025	30.53	31.48	30.10	30.62	30.59	-3.38%	1,085,900
May 5, 2025	31.50	32.41	31.30	31.69	31.66	-2.22%	795,590
May 2, 2025	31.41	32.76	31.38	32.41	32.38	6.51%	1,247,395
May 1, 2025	30.24	31.13	29.38	30.43	30.40	1.91%	1,460,293
Apr 30, 2025	29.07	30.14	27.95	29.86	29.83	-1.87%	1,497,394
Apr 29, 2025	29.70	30.77	29.03	30.43	30.40	1.74%	1,438,555
Apr 28, 2025	29.72	30.46	28.81	29.91	29.88	1.15%	1,192,003
Apr 25, 2025	28.94	29.62	28.38	29.57	29.54	0.07%	1,544,061
Apr 24, 2025	28.13	29.70	27.74	29.55	29.52	5.99%	900,772
Apr 23, 2025	29.03	30.13	27.73	27.88	27.85	4.26%	2,636,783
Apr 22, 2025	25.77	26.94	25.54	26.74	26.71	7.95%	1,699,842
Apr 21, 2025	25.79	25.88	23.98	24.77	24.74	-6.39%	1,186,209
Apr 17, 2025	25.80	26.79	25.57	26.46	26.43	2.68%	1,418,913
Apr 16, 2025	26.15	26.55	24.79	25.77	25.74	-3.05%	1,886,634
Apr 15, 2025	26.40	27.55	26.23	26.58	26.55	0.19%	1,311,384
Apr 14, 2025	27.00	27.04	25.05	26.53	26.50	3.63%	1,908,702