URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.28	51.31	45.55	45.70	45.70	-8.95%	1,371,033
Feb 20, 2025	51.37	51.48	49.33	50.19	50.19	-2.88%	648,580
Feb 19, 2025	50.99	52.18	50.77	51.68	51.68	-1.15%	442,818
Feb 18, 2025	51.55	52.53	51.08	52.28	52.28	1.61%	477,262
Feb 14, 2025	52.31	52.74	51.15	51.45	51.45	-0.17%	793,081
Feb 13, 2025	50.82	51.69	49.98	51.54	51.54	3.22%	914,347
Feb 12, 2025	49.00	50.50	48.69	49.93	49.93	-2.77%	1,005,574
Feb 11, 2025	50.91	51.81	50.79	51.35	51.35	-1.76%	509,313
Feb 10, 2025	52.52	52.63	51.48	52.27	52.27	1.36%	453,755
Feb 7, 2025	53.60	53.88	51.31	51.57	51.57	-3.68%	948,865
Feb 6, 2025	54.78	54.90	52.58	53.54	53.54	-0.96%	734,141
Feb 5, 2025	53.16	54.10	52.38	54.06	54.06	3.29%	594,402
Feb 4, 2025	50.13	52.48	49.93	52.34	52.34	3.97%	546,013
Feb 3, 2025	48.73	51.42	48.11	50.34	50.34	-3.43%	2,045,610
Jan 31, 2025	53.78	54.82	51.48	52.13	52.13	-2.74%	1,485,639
Jan 30, 2025	53.62	54.68	52.59	53.60	53.60	2.88%	1,039,199
Jan 29, 2025	52.35	53.38	50.94	52.10	52.10	-0.71%	1,140,943
Jan 28, 2025	52.46	52.99	51.38	52.47	52.47	0.25%	783,858
Jan 27, 2025	52.41	54.47	51.40	52.34	52.34	-2.80%	1,239,816
Jan 24, 2025	53.97	54.95	53.45	53.85	53.85	-0.90%	596,251
Jan 23, 2025	52.72	54.36	52.43	54.34	54.34	1.30%	808,641
Jan 22, 2025	54.42	54.75	53.32	53.64	53.64	-2.12%	1,117,625
Jan 21, 2025	53.17	54.80	52.80	54.80	54.80	5.85%	955,702
Jan 17, 2025	52.77	52.77	51.21	51.77	51.77	1.21%	1,137,518
Jan 16, 2025	50.92	51.65	49.96	51.15	51.15	0.51%	760,202
Jan 15, 2025	51.79	51.84	50.18	50.89	50.89	5.82%	1,275,789
Jan 14, 2025	47.75	48.37	46.47	48.09	48.09	3.40%	1,203,555
Jan 13, 2025	44.72	46.64	44.40	46.51	46.51	0.61%	1,155,479
Jan 10, 2025	47.20	47.48	45.27	46.23	46.23	-6.76%	1,665,838
Jan 8, 2025	49.02	49.93	47.71	49.58	49.58	-1.41%	974,797
Jan 7, 2025	52.19	52.86	49.38	50.29	50.29	-2.44%	1,183,375
Jan 6, 2025	52.44	53.33	51.27	51.55	51.55	0.16%	867,327
Jan 3, 2025	49.85	51.71	49.29	51.47	51.47	4.36%	757,564
Jan 2, 2025	50.47	51.47	48.31	49.32	49.32	0.22%	1,052,220
Dec 31, 2024	50.02	50.77	48.70	49.21	49.21	0.39%	1,118,608
Dec 30, 2024	49.01	49.80	47.16	49.02	49.02	-2.49%	1,008,176
Dec 27, 2024	51.57	52.38	48.73	50.27	50.27	-4.52%	1,471,366
Dec 26, 2024	50.37	52.87	49.68	52.65	52.65	3.01%	826,354
Dec 24, 2024	50.14	51.20	49.10	51.11	51.11	2.73%	695,923
Dec 23, 2024	49.97	50.39	48.39	49.75	49.75	-1.52%	876,946
Dec 20, 2024	48.16	52.14	47.79	50.52	50.27	2.95%	1,693,641
Dec 19, 2024	51.33	52.11	48.66	49.07	48.83	-1.53%	1,147,999
Dec 18, 2024	58.17	58.77	48.30	49.83	49.58	-13.13%	1,701,482
Dec 17, 2024	58.59	59.11	57.00	57.36	57.08	-3.48%	1,076,471
Dec 16, 2024	58.27	60.27	57.83	59.43	59.14	1.76%	754,819
Dec 13, 2024	59.32	59.70	57.50	58.40	58.11	-2.06%	938,000
Dec 12, 2024	61.51	61.96	59.44	59.63	59.34	-3.99%	717,040
Dec 11, 2024	62.88	63.25	61.35	62.11	61.80	1.29%	948,251
Dec 10, 2024	61.93	62.91	60.69	61.32	61.02	-1.21%	669,755
Dec 9, 2024	64.35	64.99	62.05	62.07	61.76	-1.65%	846,698
Dec 6, 2024	63.73	63.83	62.67	63.11	62.80	1.04%	921,001
Dec 5, 2024	64.49	64.66	62.20	62.46	62.15	-3.58%	603,311
Dec 4, 2024	64.35	65.35	63.43	64.78	64.46	1.01%	1,002,975
Dec 3, 2024	65.33	65.82	63.55	64.13	63.81	-2.23%	773,445
Dec 2, 2024	65.93	66.27	64.12	65.59	65.27	-0.11%	765,594
Nov 29, 2024	66.02	66.90	65.37	65.66	65.34	1.09%	503,795
Nov 27, 2024	65.84	67.12	64.54	64.95	64.63	0.34%	802,103
Nov 26, 2024	65.23	65.51	63.76	64.73	64.41	-2.22%	718,314
Nov 25, 2024	65.43	68.23	65.41	66.20	65.87	4.55%	2,096,242
Nov 22, 2024	60.91	63.68	60.69	63.32	63.01	5.36%	1,278,678
Nov 21, 2024	58.39	60.89	57.65	60.10	59.80	4.63%	1,471,782
Nov 20, 2024	56.98	57.47	55.32	57.44	57.16	0.28%	1,198,871
Nov 19, 2024	54.31	57.40	54.19	57.28	57.00	2.16%	830,280
Nov 18, 2024	56.26	57.28	55.50	56.07	55.79	0.66%	835,188
Nov 15, 2024	58.58	58.58	55.24	55.70	55.43	-4.64%	1,200,132
Nov 14, 2024	61.51	61.84	57.90	58.41	58.12	-4.09%	1,522,219
Nov 13, 2024	64.00	64.65	60.72	60.90	60.60	-2.93%	1,316,471
Nov 12, 2024	64.91	66.33	62.07	62.74	62.43	-5.28%	1,447,311
Nov 11, 2024	65.29	66.81	64.78	66.24	65.91	4.50%	1,203,779
Nov 8, 2024	61.70	63.64	61.45	63.39	63.08	2.09%	1,148,145
Nov 7, 2024	62.50	63.82	61.36	62.09	61.78	-1.18%	1,719,534
Nov 6, 2024	62.29	63.07	59.61	62.83	62.52	17.35%	3,329,608
Nov 5, 2024	50.17	53.54	49.96	53.54	53.28	5.71%	873,629
Nov 4, 2024	49.58	51.77	49.20	50.65	50.40	1.32%	979,405
Nov 1, 2024	50.24	51.27	49.52	49.99	49.74	1.83%	1,100,330
Oct 31, 2024	51.55	51.95	49.05	49.09	48.85	-5.16%	852,602
Oct 30, 2024	51.45	53.87	51.39	51.76	51.51	-0.46%	992,826
Oct 29, 2024	51.27	52.06	50.75	52.00	51.74	-0.95%	722,936
Oct 28, 2024	51.40	52.83	51.18	52.50	52.24	4.81%	790,080
Oct 25, 2024	51.78	52.17	49.83	50.09	49.84	-1.18%	1,224,573
Oct 24, 2024	51.13	51.55	49.86	50.69	50.44	0.60%	850,938
Oct 23, 2024	50.95	51.45	49.10	50.39	50.14	-2.68%	1,294,779
Oct 22, 2024	51.91	52.19	51.12	51.78	51.53	-1.20%	887,690
Oct 21, 2024	54.90	55.02	51.98	52.41	52.15	-4.64%	795,163
Oct 18, 2024	55.73	56.00	54.85	54.96	54.69	-0.63%	612,938
Oct 17, 2024	55.96	56.01	54.54	55.31	55.04	-1.00%	676,264
Oct 16, 2024	54.56	56.17	54.28	55.87	55.59	4.92%	744,526
Oct 15, 2024	52.88	55.00	52.50	53.25	52.99	0.11%	1,210,948
Oct 14, 2024	52.10	53.30	51.44	53.19	52.93	2.25%	1,041,507
Oct 11, 2024	49.00	52.24	48.95	52.02	51.76	6.10%	1,223,754
Oct 10, 2024	48.44	49.09	47.54	49.03	48.79	-1.78%	1,536,959
Oct 9, 2024	49.59	50.99	49.18	49.92	49.67	0.62%	1,211,650
Oct 8, 2024	49.66	50.15	49.04	49.61	49.37	0.10%	1,109,284
Oct 7, 2024	50.39	50.40	48.46	49.56	49.32	-2.46%	1,437,171
Oct 4, 2024	50.79	51.25	49.48	50.81	50.56	4.29%	1,324,147
Oct 3, 2024	48.77	49.44	48.04	48.72	48.48	-2.11%	1,002,029
Oct 2, 2024	49.32	50.54	48.85	49.77	49.53	-0.38%	806,074
Oct 1, 2024	51.60	51.72	48.90	49.96	49.71	-4.18%	1,459,061
Sep 30, 2024	51.03	52.61	50.49	52.14	51.88	0.77%	1,688,200
Sep 27, 2024	52.17	53.32	51.23	51.74	51.49	2.03%	1,076,608