URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	56.98	57.47	55.32	57.44	57.44	0.28%	1,198,871
Nov 19, 2024	54.31	57.40	54.19	57.28	57.28	2.16%	830,280
Nov 18, 2024	56.26	57.28	55.50	56.07	56.07	0.66%	835,188
Nov 15, 2024	58.58	58.58	55.24	55.70	55.70	-4.64%	1,200,132
Nov 14, 2024	61.51	61.84	57.90	58.41	58.41	-4.09%	1,522,219
Nov 13, 2024	64.00	64.65	60.72	60.90	60.90	-2.93%	1,316,471
Nov 12, 2024	64.91	66.33	62.07	62.74	62.74	-5.28%	1,447,311
Nov 11, 2024	65.29	66.81	64.78	66.24	66.24	4.50%	1,203,779
Nov 8, 2024	61.70	63.64	61.45	63.39	63.39	2.09%	1,148,145
Nov 7, 2024	62.50	63.82	61.36	62.09	62.09	-1.18%	1,719,534
Nov 6, 2024	62.29	63.07	59.61	62.83	62.83	17.35%	3,329,608
Nov 5, 2024	50.17	53.54	49.96	53.54	53.54	5.71%	873,629
Nov 4, 2024	49.58	51.77	49.20	50.65	50.65	1.32%	979,405
Nov 1, 2024	50.24	51.27	49.52	49.99	49.99	1.83%	1,100,330
Oct 31, 2024	51.55	51.95	49.05	49.09	49.09	-5.16%	852,602
Oct 30, 2024	51.45	53.87	51.39	51.76	51.76	-0.46%	992,826
Oct 29, 2024	51.27	52.06	50.75	52.00	52.00	-0.95%	722,936
Oct 28, 2024	51.40	52.83	51.18	52.50	52.50	4.81%	790,080
Oct 25, 2024	51.78	52.17	49.83	50.09	50.09	-1.18%	1,224,573
Oct 24, 2024	51.13	51.55	49.86	50.69	50.69	0.60%	850,938
Oct 23, 2024	50.95	51.45	49.10	50.39	50.39	-2.68%	1,294,779
Oct 22, 2024	51.91	52.19	51.12	51.78	51.78	-1.20%	887,690
Oct 21, 2024	54.90	55.02	51.98	52.41	52.41	-4.64%	795,163
Oct 18, 2024	55.73	56.00	54.85	54.96	54.96	-0.63%	612,938
Oct 17, 2024	55.96	56.01	54.54	55.31	55.31	-1.00%	676,264
Oct 16, 2024	54.56	56.17	54.28	55.87	55.87	4.92%	744,526
Oct 15, 2024	52.88	55.00	52.50	53.25	53.25	0.11%	1,210,948
Oct 14, 2024	52.10	53.30	51.44	53.19	53.19	2.25%	1,041,507
Oct 11, 2024	49.00	52.24	48.95	52.02	52.02	6.10%	1,223,754
Oct 10, 2024	48.44	49.09	47.54	49.03	49.03	-1.78%	1,536,959
Oct 9, 2024	49.59	50.99	49.18	49.92	49.92	0.62%	1,211,650
Oct 8, 2024	49.66	50.15	49.04	49.61	49.61	0.10%	1,109,284
Oct 7, 2024	50.39	50.40	48.46	49.56	49.56	-2.46%	1,437,171
Oct 4, 2024	50.79	51.25	49.48	50.81	50.81	4.29%	1,324,147
Oct 3, 2024	48.77	49.44	48.04	48.72	48.72	-2.11%	1,002,029
Oct 2, 2024	49.32	50.54	48.85	49.77	49.77	-0.38%	806,074
Oct 1, 2024	51.60	51.72	48.90	49.96	49.96	-4.18%	1,459,061
Sep 30, 2024	51.03	52.61	50.49	52.14	52.14	0.77%	1,688,200
Sep 27, 2024	52.17	53.32	51.23	51.74	51.74	2.03%	1,076,608
Sep 26, 2024	51.94	52.31	50.47	50.71	50.71	1.38%	1,488,984
Sep 25, 2024	51.83	52.04	49.87	50.02	50.02	-3.83%	1,259,611
Sep 24, 2024	52.36	52.63	50.95	52.01	51.82	0.35%	1,520,313
Sep 23, 2024	53.16	53.50	51.33	51.83	51.64	-1.20%	1,013,520
Sep 20, 2024	53.85	53.85	52.23	52.46	52.26	-3.34%	986,400
Sep 19, 2024	54.79	54.79	52.52	54.27	54.07	6.25%	1,673,371
Sep 18, 2024	50.98	54.89	50.23	51.08	50.89	0.10%	2,966,097
Sep 17, 2024	51.15	52.69	50.45	51.03	50.84	2.31%	1,457,207
Sep 16, 2024	49.83	50.31	48.85	49.88	49.69	1.11%	1,108,801
Sep 13, 2024	47.52	49.57	47.47	49.33	49.15	7.26%	2,544,832
Sep 12, 2024	44.93	46.70	43.97	45.99	45.82	3.91%	1,368,799
Sep 11, 2024	43.37	44.50	41.33	44.26	44.10	0.77%	1,778,189
Sep 10, 2024	44.15	44.26	42.35	43.92	43.76	-0.32%	1,476,517
Sep 9, 2024	43.88	45.13	43.50	44.06	43.90	0.85%	1,391,435
Sep 6, 2024	46.43	47.18	43.20	43.69	43.53	-5.88%	2,184,104
Sep 5, 2024	47.46	47.78	45.72	46.42	46.25	-1.38%	1,204,194
Sep 4, 2024	46.88	48.63	46.28	47.07	46.90	-0.55%	1,247,662
Sep 3, 2024	50.81	51.62	47.03	47.33	47.15	-9.31%	2,097,919
Aug 30, 2024	51.90	52.42	50.36	52.19	52.00	1.75%	1,064,138
Aug 29, 2024	51.39	52.84	50.23	51.29	51.10	1.83%	1,308,508
Aug 28, 2024	50.69	51.58	49.58	50.37	50.18	-1.89%	804,153
Aug 27, 2024	51.49	51.80	50.60	51.34	51.15	-2.23%	1,116,975
Aug 26, 2024	53.69	54.01	52.36	52.51	52.31	0.11%	1,290,367
Aug 23, 2024	48.98	52.98	48.81	52.45	52.25	9.32%	2,195,648
Aug 22, 2024	49.37	49.84	47.68	47.98	47.80	-2.76%	944,218
Aug 21, 2024	48.49	49.42	47.60	49.34	49.16	3.87%	1,235,313
Aug 20, 2024	49.00	49.05	47.04	47.50	47.32	-3.42%	809,595
Aug 19, 2024	47.71	49.24	47.62	49.18	49.00	3.69%	940,202
Aug 16, 2024	46.72	48.42	46.62	47.43	47.25	0.68%	814,716
Aug 15, 2024	46.63	47.82	45.81	47.11	46.93	7.56%	1,360,404
Aug 14, 2024	45.07	45.13	43.20	43.80	43.64	-1.66%	1,430,559
Aug 13, 2024	43.46	44.85	42.73	44.54	44.37	4.63%	896,621
Aug 12, 2024	43.81	44.00	42.03	42.57	42.41	-2.59%	1,015,050
Aug 9, 2024	44.11	44.12	42.77	43.70	43.54	-0.75%	960,983
Aug 8, 2024	42.55	44.08	41.81	44.03	43.87	7.05%	1,675,670
Aug 7, 2024	44.78	44.79	40.79	41.13	40.98	-3.61%	1,664,895
Aug 6, 2024	41.80	44.33	40.64	42.67	42.51	3.14%	1,697,808
Aug 5, 2024	38.41	42.91	37.66	41.37	41.22	-9.47%	2,560,617
Aug 2, 2024	45.53	47.29	44.31	45.70	45.53	-10.71%	3,260,498
Aug 1, 2024	56.66	57.43	50.01	51.18	50.99	-9.89%	4,131,557
Jul 31, 2024	56.65	60.25	55.32	56.80	56.59	1.96%	2,376,564
Jul 30, 2024	55.91	57.19	54.67	55.71	55.50	0.87%	1,222,888
Jul 29, 2024	57.50	57.99	54.47	55.23	55.02	-3.21%	2,121,786
Jul 26, 2024	56.90	57.96	55.22	57.06	56.85	5.02%	2,101,696
Jul 25, 2024	52.93	56.92	52.70	54.33	54.13	3.49%	2,837,430
Jul 24, 2024	54.90	57.01	52.37	52.50	52.30	-6.38%	2,301,505
Jul 23, 2024	53.62	56.92	53.45	56.08	55.87	3.16%	2,139,326
Jul 22, 2024	52.56	54.62	50.88	54.36	54.16	4.66%	1,869,732
Jul 19, 2024	52.48	53.24	51.22	51.94	51.75	-1.78%	1,742,679
Jul 18, 2024	55.37	57.95	52.08	52.88	52.68	-5.72%	3,202,761
Jul 17, 2024	56.16	59.45	55.60	56.09	55.88	-3.06%	2,977,064
Jul 16, 2024	53.98	58.04	53.88	57.86	57.64	10.21%	3,074,973
Jul 15, 2024	50.92	53.24	50.49	52.50	52.30	5.57%	2,274,822
Jul 12, 2024	49.60	50.93	49.37	49.73	49.55	3.47%	2,566,810
Jul 11, 2024	46.27	48.39	45.67	48.06	47.88	10.69%	3,356,079
Jul 10, 2024	42.75	43.52	42.22	43.42	43.26	3.09%	725,794
Jul 9, 2024	42.47	42.84	41.64	42.12	41.96	-1.45%	1,069,670
Jul 8, 2024	42.92	43.64	42.46	42.74	42.58	2.15%	821,388
Jul 5, 2024	42.10	42.35	41.28	41.84	41.68	-1.58%	839,746
Jul 3, 2024	42.82	43.43	42.41	42.51	42.35	-0.14%	746,913
Jul 2, 2024	42.37	42.77	41.98	42.57	42.41	1.02%	1,156,132