URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	68.80	69.93	67.69	68.64	68.64	-2.03%	342,460
Sep 25, 2026	70.33	71.15	68.98	70.06	70.06	0.23%	369,642
Sep 24, 2026	69.63	70.27	67.99	69.90	69.90	-0.34%	338,502
Sep 23, 2026	73.21	73.30	70.05	70.14	70.14	-5.46%	519,062
Sep 22, 2026	74.71	75.64	73.50	74.37	74.19	1.72%	409,442
Sep 21, 2026	73.71	73.82	72.74	73.11	72.93	1.56%	222,223
Sep 18, 2026	72.64	72.86	70.86	71.99	71.82	-1.53%	253,537
Sep 17, 2026	74.99	75.26	73.03	73.11	72.93	1.51%	229,027
Sep 16, 2026	73.33	74.40	69.84	72.02	71.85	-1.30%	463,125
Sep 15, 2026	74.14	74.30	72.15	72.97	72.79	-2.07%	322,931
Sep 14, 2026	74.19	76.04	73.96	74.51	74.33	-1.06%	498,376
Sep 11, 2026	76.77	77.28	75.26	75.31	75.13	1.01%	243,658
Sep 10, 2026	75.13	76.14	74.12	74.56	74.38	-3.03%	355,536
Sep 9, 2026	79.15	79.69	76.61	76.89	76.70	-4.13%	453,654
Sep 8, 2026	80.71	81.26	79.85	80.20	80.01	-1.26%	302,112
Sep 4, 2026	79.34	81.42	79.27	81.22	81.02	0.67%	330,055
Sep 3, 2026	81.19	81.39	79.29	80.68	80.48	1.15%	278,782
Sep 2, 2026	77.78	80.03	77.56	79.76	79.57	3.46%	342,504
Sep 1, 2026	78.20	78.94	76.62	77.09	76.90	-3.37%	359,374
Aug 31, 2026	80.76	80.85	78.80	79.78	79.59	-1.92%	328,258
Aug 28, 2026	84.72	85.31	81.29	81.34	81.14	-4.11%	674,513
Aug 27, 2026	83.92	85.23	83.43	84.83	84.62	0.80%	191,005
Aug 26, 2026	83.93	85.00	83.42	84.16	83.96	-0.33%	155,705
Aug 25, 2026	84.68	84.86	83.37	84.44	84.24	1.28%	313,110
Aug 24, 2026	84.74	84.82	82.92	83.37	83.17	-2.01%	325,292
Aug 21, 2026	84.94	85.34	83.66	85.08	84.87	2.19%	216,186
Aug 20, 2026	84.62	85.22	82.70	83.26	83.06	-3.98%	327,931
Aug 19, 2026	87.68	88.16	86.37	86.71	86.50	1.38%	300,869
Aug 18, 2026	87.37	87.98	85.39	85.53	85.32	-3.80%	315,864
Aug 17, 2026	88.81	89.07	88.16	88.91	88.69	-0.96%	319,252
Aug 14, 2026	88.20	89.85	87.88	89.77	89.55	1.50%	231,830
Aug 13, 2026	88.94	89.77	87.81	88.44	88.23	0.74%	305,064
Aug 12, 2026	88.02	88.38	86.34	87.79	87.58	1.64%	299,022
Aug 11, 2026	86.30	87.17	86.08	86.37	86.16	1.01%	232,090
Aug 10, 2026	86.01	86.67	84.74	85.51	85.30	-1.58%	276,476
Aug 7, 2026	86.00	87.27	85.42	86.88	86.67	3.26%	324,359
Aug 6, 2026	85.32	86.80	83.97	84.14	83.94	-1.58%	245,491
Aug 5, 2026	87.75	88.33	85.49	85.49	85.28	-1.94%	395,302
Aug 4, 2026	83.73	87.74	83.44	87.18	86.97	5.49%	484,802
Aug 3, 2026	79.90	82.95	79.59	82.64	82.44	5.14%	413,306
Jul 31, 2026	80.50	80.74	75.92	78.60	78.41	-1.52%	534,565
Jul 30, 2026	78.70	80.00	76.96	79.81	79.62	4.14%	382,240
Jul 29, 2026	79.86	80.82	76.41	76.64	76.45	-4.89%	652,794
Jul 28, 2026	80.28	80.91	78.12	80.58	80.39	0.44%	516,750
Jul 27, 2026	81.19	82.32	78.81	80.23	80.04	1.71%	398,338
Jul 24, 2026	80.68	81.05	78.33	78.88	78.69	-1.00%	444,121
Jul 23, 2026	78.82	80.43	78.11	79.68	79.49	-1.76%	494,758
Jul 22, 2026	82.69	83.33	80.85	81.11	80.91	-2.82%	341,367
Jul 21, 2026	80.92	83.59	80.33	83.46	83.26	4.30%	306,649
Jul 20, 2026	82.28	83.05	79.94	80.02	79.83	-1.82%	387,347