URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	72.95	75.15	72.95	74.85	74.85	4.99%	749,388
May 4, 2026	71.93	73.55	69.91	71.29	71.29	-1.49%	1,281,176
May 1, 2026	71.92	72.81	70.32	72.37	72.37	1.33%	990,088
Apr 30, 2026	67.87	71.64	67.43	71.42	71.42	6.36%	898,999
Apr 29, 2026	68.54	68.79	65.85	67.15	67.15	-2.03%	1,073,451
Apr 28, 2026	70.17	70.86	67.82	68.54	68.54	-3.46%	933,707
Apr 27, 2026	70.79	71.86	70.37	71.00	71.00	0.50%	733,492
Apr 24, 2026	70.69	71.80	68.88	70.65	70.65	1.15%	832,865
Apr 23, 2026	70.81	71.65	67.17	69.85	69.85	-1.05%	1,676,541
Apr 22, 2026	71.50	71.75	69.44	70.59	70.59	2.05%	840,683
Apr 21, 2026	71.99	73.21	68.61	69.17	69.17	-3.04%	1,729,939
Apr 20, 2026	69.33	71.59	69.21	71.34	71.34	1.70%	1,101,529
Apr 17, 2026	68.68	71.52	68.26	70.15	70.15	6.32%	2,471,948
Apr 16, 2026	65.56	66.26	64.58	65.98	65.98	0.61%	730,524
Apr 15, 2026	65.12	65.71	64.25	65.58	65.58	0.77%	699,150
Apr 14, 2026	63.99	65.55	63.39	65.08	65.08	4.11%	857,358
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%	633,088
Apr 9, 2026	58.27	61.06	58.27	60.47	60.47	1.75%	597,923
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%	1,585,664
Apr 6, 2026	53.33	54.62	52.89	54.24	54.24	1.36%	1,044,069
Apr 2, 2026	49.54	54.25	49.50	53.51	53.51	1.87%	1,122,160
Apr 1, 2026	52.73	54.30	52.29	52.53	52.53	1.90%	904,170
Mar 31, 2026	48.63	52.09	48.22	51.55	51.55	10.50%	1,675,527
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%	1,080,757
Mar 26, 2026	52.41	54.31	51.37	51.52	51.52	-5.24%	863,680
Mar 25, 2026	54.35	55.12	52.94	54.37	54.37	3.44%	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
Mar 18, 2026	52.60	53.08	51.00	51.09	51.01	-4.86%	1,018,625
Mar 17, 2026	53.52	54.72	53.00	53.70	53.61	1.99%	809,495
Mar 16, 2026	53.17	54.24	52.34	52.65	52.56	2.79%	763,956
Mar 13, 2026	52.89	53.74	50.60	51.22	51.13	-1.18%	1,890,206
Mar 12, 2026	52.82	53.39	51.29	51.83	51.74	-6.49%	2,539,813
Mar 11, 2026	55.08	56.40	53.95	55.43	55.34	-0.61%	1,999,411
Mar 10, 2026	55.48	58.56	55.19	55.77	55.68	-0.27%	1,884,254
Mar 9, 2026	52.00	56.55	49.97	55.92	55.83	3.19%	2,609,244
Mar 6, 2026	54.63	55.78	53.56	54.19	54.10	-6.91%	2,692,018
Mar 5, 2026	59.77	61.00	56.40	58.21	58.11	-5.70%	2,076,863
Mar 4, 2026	61.39	62.59	59.69	61.73	61.63	2.83%	1,037,432
Mar 3, 2026	58.25	61.38	55.79	60.03	59.93	-5.21%	2,169,763
Mar 2, 2026	59.09	63.67	59.08	63.33	63.22	2.74%	1,636,802
Feb 27, 2026	62.18	62.65	60.49	61.64	61.54	-5.21%	1,376,552
Feb 26, 2026	64.38	65.23	62.26	65.03	64.92	1.51%	1,342,963
Feb 25, 2026	64.52	64.52	62.56	64.06	63.95	1.41%	892,384
Feb 24, 2026	61.08	63.70	60.79	63.17	63.07	3.17%	1,013,108