URTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	80.50	80.74	75.92	78.60	78.60	-1.52%	530,931
Jul 30, 2026	78.70	80.00	76.96	79.81	79.81	4.14%	377,254
Jul 29, 2026	79.86	80.82	76.41	76.64	76.64	-4.89%	639,035
Jul 28, 2026	80.28	80.91	78.12	80.58	80.58	0.44%	489,635
Jul 27, 2026	81.19	82.32	78.81	80.23	80.23	1.71%	392,103
Jul 24, 2026	80.68	81.05	78.33	78.88	78.88	-1.00%	438,071
Jul 23, 2026	78.82	80.43	78.11	79.68	79.68	-1.76%	485,340
Jul 22, 2026	82.69	83.33	80.85	81.11	81.11	-2.82%	333,192
Jul 21, 2026	80.92	83.59	80.33	83.46	83.46	4.30%	306,089
Jul 20, 2026	82.28	83.05	79.94	80.02	80.02	-1.82%	386,369
Jul 17, 2026	79.83	83.14	79.50	81.50	81.50	-1.63%	554,506
Jul 16, 2026	82.04	84.66	81.84	82.85	82.85	-0.17%	325,610
Jul 15, 2026	82.53	84.06	81.70	82.99	82.99	1.28%	384,841
Jul 14, 2026	82.76	83.21	81.37	81.94	81.94	1.05%	633,721
Jul 13, 2026	82.45	83.03	80.49	81.09	81.09	-2.57%	554,874
Jul 10, 2026	84.68	85.10	81.28	83.23	83.23	-1.37%	658,610
Jul 9, 2026	82.69	84.90	82.50	84.39	84.39	3.75%	216,081
Jul 8, 2026	81.83	82.68	78.97	81.34	81.34	-2.82%	543,055
Jul 7, 2026	86.17	86.84	82.81	83.70	83.70	-2.70%	367,293
Jul 6, 2026	85.05	87.20	85.04	86.02	86.02	1.44%	262,260
Jul 2, 2026	87.32	88.91	82.60	84.80	84.80	-2.00%	510,708
Jul 1, 2026	86.78	89.40	86.17	86.53	86.53	-0.93%	438,949
Jun 30, 2026	86.01	87.89	84.89	87.34	87.34	1.38%	459,346
Jun 29, 2026	85.46	86.31	82.61	86.15	86.15	1.51%	614,651
Jun 26, 2026	84.18	87.00	83.43	84.87	84.87	-1.37%	1,183,367
Jun 25, 2026	86.68	88.40	84.32	86.05	86.05	1.93%	1,716,309
Jun 24, 2026	83.62	86.82	82.69	84.42	84.42	1.50%	1,379,933
Jun 23, 2026	81.51	85.46	80.61	83.34	83.17	-2.91%	1,220,646
Jun 22, 2026	84.93	86.95	84.16	85.84	85.66	2.70%	838,856
Jun 18, 2026	82.82	83.90	80.33	83.58	83.41	5.76%	1,009,254
Jun 17, 2026	81.21	83.93	78.31	79.03	78.87	-2.38%	1,518,874
Jun 16, 2026	83.83	84.84	80.55	80.96	80.79	-2.65%	620,358
Jun 15, 2026	84.78	85.78	82.60	83.16	82.99	2.46%	698,742
Jun 12, 2026	80.06	83.35	79.06	81.16	80.99	2.47%	1,293,851
Jun 11, 2026	74.60	79.69	74.33	79.20	79.04	8.94%	1,664,867
Jun 10, 2026	74.74	78.22	72.50	72.70	72.55	-3.13%	1,962,246
Jun 9, 2026	76.76	79.67	69.36	75.05	74.90	0.83%	2,925,939
Jun 8, 2026	75.46	76.47	74.04	74.43	74.28	2.59%	1,289,394
Jun 5, 2026	78.77	78.90	71.33	72.55	72.40	-10.65%	1,442,121
Jun 4, 2026	77.62	81.90	76.92	81.20	81.03	4.44%	668,567
Jun 3, 2026	79.68	79.68	77.05	77.75	77.59	-4.07%	803,236
Jun 2, 2026	78.46	81.22	78.45	81.05	80.88	2.70%	520,055
Jun 1, 2026	78.37	80.23	76.69	78.92	78.76	-1.52%	913,227
May 29, 2026	80.93	80.93	78.35	80.14	79.98	-1.67%	1,210,382
May 28, 2026	79.54	82.10	78.19	81.50	81.33	1.63%	897,630
May 27, 2026	80.80	81.27	79.35	80.19	80.03	-0.17%	975,405
May 26, 2026	78.59	80.34	78.09	80.33	80.17	5.71%	899,032
May 22, 2026	75.24	77.16	74.88	75.99	75.84	2.65%	807,208
May 21, 2026	71.03	74.85	69.91	74.03	73.88	2.83%	1,344,953
May 20, 2026	68.39	72.27	67.42	71.99	71.84	7.43%	1,446,498