URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	80.93	80.93	78.35	80.14	80.14	-1.67%	1,203,763
May 28, 2026	79.54	82.10	78.19	81.50	81.50	1.63%	893,174
May 27, 2026	80.80	81.27	79.35	80.19	80.19	-0.17%	965,957
May 26, 2026	78.59	80.34	78.09	80.33	80.33	5.71%	894,181
May 22, 2026	75.24	77.16	74.88	75.99	75.99	2.65%	791,790
May 21, 2026	71.03	74.85	69.91	74.03	74.03	2.83%	1,341,124
May 20, 2026	68.39	72.27	67.42	71.99	71.99	7.43%	1,420,164
May 19, 2026	67.57	68.50	65.22	67.01	67.01	-3.22%	1,476,643
May 18, 2026	71.39	71.60	67.68	69.24	69.24	-1.82%	1,494,274
May 15, 2026	72.60	72.65	70.23	70.52	70.52	-7.22%	1,054,336
May 14, 2026	75.52	76.93	74.06	76.01	76.01	1.85%	745,902
May 13, 2026	74.86	75.34	72.51	74.63	74.63	0.08%	784,655
May 12, 2026	75.72	75.75	71.15	74.57	74.57	-2.94%	1,356,152
May 11, 2026	76.51	78.19	76.27	76.83	76.83	1.20%	799,568
May 8, 2026	75.81	76.54	74.68	75.92	75.92	1.95%	841,940
May 7, 2026	78.79	78.82	73.58	74.47	74.47	-4.83%	1,121,781
May 6, 2026	77.05	78.42	75.52	78.25	78.25	4.54%	978,557
May 5, 2026	72.95	75.15	72.95	74.85	74.85	4.99%	761,401
May 4, 2026	71.93	73.55	69.91	71.29	71.29	-1.49%	1,299,543
May 1, 2026	71.92	72.81	70.32	72.37	72.37	1.33%	1,003,229
Apr 30, 2026	67.87	71.64	67.43	71.42	71.42	6.36%	910,143
Apr 29, 2026	68.54	68.79	65.85	67.15	67.15	-2.03%	1,078,854
Apr 28, 2026	70.17	70.86	67.82	68.54	68.54	-3.46%	944,364
Apr 27, 2026	70.79	71.86	70.37	71.00	71.00	0.50%	735,087
Apr 24, 2026	70.69	71.80	68.88	70.65	70.65	1.15%	833,894
Apr 23, 2026	70.81	71.65	67.17	69.85	69.85	-1.05%	1,680,753
Apr 22, 2026	71.50	71.75	69.44	70.59	70.59	2.05%	844,294
Apr 21, 2026	71.99	73.21	68.61	69.17	69.17	-3.04%	1,745,101
Apr 20, 2026	69.33	71.59	69.21	71.34	71.34	1.70%	1,112,763
Apr 17, 2026	68.68	71.52	68.26	70.15	70.15	6.32%	2,475,295
Apr 16, 2026	65.56	66.26	64.58	65.98	65.98	0.61%	732,855
Apr 15, 2026	65.12	65.71	64.25	65.58	65.58	0.77%	703,252
Apr 14, 2026	63.99	65.55	63.39	65.08	65.08	4.11%	861,123
Apr 13, 2026	59.23	62.72	59.10	62.51	62.51	4.31%	1,136,664
Apr 10, 2026	60.75	60.94	59.26	59.93	59.93	-0.89%	639,137
Apr 9, 2026	58.27	61.06	58.27	60.47	60.47	1.75%	609,152
Apr 8, 2026	60.10	60.60	58.11	59.43	59.43	8.85%	1,055,535
Apr 7, 2026	53.48	54.94	52.41	54.60	54.60	0.66%	1,676,738
Apr 6, 2026	53.33	54.62	52.89	54.24	54.24	1.36%	1,050,672
Apr 2, 2026	49.54	54.25	49.50	53.51	53.51	1.87%	1,144,527
Apr 1, 2026	52.73	54.30	52.29	52.53	52.53	1.90%	915,302
Mar 31, 2026	48.63	52.09	48.22	51.55	51.55	10.50%	1,685,126
Mar 30, 2026	50.09	50.09	46.15	46.65	46.65	-4.31%	1,414,320
Mar 27, 2026	50.60	51.04	48.35	48.75	48.75	-5.38%	1,109,557
Mar 26, 2026	52.41	54.31	51.37	51.52	51.52	-5.24%	903,903
Mar 25, 2026	54.35	55.12	52.94	54.37	54.37	3.62%	475,330
Mar 24, 2026	50.50	53.40	49.95	52.56	52.47	1.68%	1,117,092
Mar 23, 2026	51.51	54.05	50.94	51.69	51.60	6.34%	1,849,280
Mar 20, 2026	51.61	51.92	47.46	48.61	48.53	-6.57%	1,721,929
Mar 19, 2026	49.19	53.53	48.94	52.03	51.94	1.84%	1,895,847