URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	50.30	50.30	49.28	49.84	49.67	0.40%	1,121,473
Aug 27, 2025	48.26	49.76	48.17	49.64	49.47	2.12%	956,547
Aug 26, 2025	47.76	48.97	47.60	48.61	48.45	2.40%	945,535
Aug 25, 2025	48.57	48.67	47.47	47.47	47.31	-3.10%	1,086,083
Aug 22, 2025	44.63	49.34	44.56	48.99	48.83	11.65%	2,781,577
Aug 21, 2025	42.97	44.10	42.66	43.88	43.73	0.69%	1,531,703
Aug 20, 2025	43.91	44.10	42.59	43.58	43.43	-1.07%	1,153,882
Aug 19, 2025	45.12	45.71	43.77	44.05	43.90	-2.39%	1,552,306
Aug 18, 2025	44.69	45.41	44.53	45.13	44.98	1.08%	823,045
Aug 15, 2025	45.55	45.60	44.02	44.65	44.50	-1.46%	1,058,130
Aug 14, 2025	45.43	45.67	44.10	45.31	45.16	-4.04%	1,621,132
Aug 13, 2025	45.46	47.31	45.16	47.22	47.06	6.02%	1,845,586
Aug 12, 2025	41.79	44.66	41.42	44.54	44.39	8.77%	1,626,015
Aug 11, 2025	41.21	41.71	40.70	40.95	40.81	-0.07%	636,112
Aug 8, 2025	41.42	41.68	40.68	40.98	40.84	0.44%	689,300