(URTY)
AMEX: URTY
· Real-Time Price · USD
44.55
-0.76 (-1.68%)
At close: Aug 15, 2025, 3:59 PM
44.44
-0.26%
After-hours: Aug 15, 2025, 07:50 PM EDT
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.55 | 45.60 | 44.02 | 44.65 | 44.65 | -1.46% | 1,051,677 |
| Aug 14, 2025 | 45.43 | 45.67 | 44.10 | 45.31 | 45.31 | -4.04% | 1,621,132 |
| Aug 13, 2025 | 45.46 | 47.31 | 45.16 | 47.22 | 47.22 | 6.02% | 1,845,600 |
| Aug 12, 2025 | 41.79 | 44.66 | 41.42 | 44.54 | 44.54 | 8.77% | 1,626,015 |
| Aug 11, 2025 | 41.21 | 41.71 | 40.70 | 40.95 | 40.95 | -0.07% | 636,112 |
| Aug 8, 2025 | 41.42 | 41.68 | 40.68 | 40.98 | 40.98 | 0.44% | 689,300 |
| Aug 7, 2025 | 42.37 | 42.44 | 40.05 | 40.80 | 40.80 | -0.95% | 931,500 |
| Aug 6, 2025 | 41.43 | 41.43 | 40.53 | 41.19 | 41.19 | -0.41% | 444,700 |
| Aug 5, 2025 | 41.17 | 41.56 | 39.94 | 41.36 | 41.36 | 1.65% | 1,036,924 |
| Aug 4, 2025 | 39.00 | 40.72 | 38.82 | 40.69 | 40.69 | 6.52% | 901,800 |
| Aug 1, 2025 | 38.89 | 39.10 | 36.80 | 38.20 | 38.20 | -6.30% | 1,959,516 |
| Jul 31, 2025 | 41.34 | 42.22 | 40.45 | 40.77 | 40.77 | -2.91% | 1,167,922 |
| Jul 30, 2025 | 43.15 | 43.90 | 41.13 | 41.99 | 41.99 | -1.46% | 1,165,800 |
| Jul 29, 2025 | 44.33 | 44.33 | 42.29 | 42.61 | 42.61 | -2.00% | 956,011 |
| Jul 28, 2025 | 44.19 | 44.19 | 43.08 | 43.48 | 43.48 | -0.44% | 899,300 |
| Jul 25, 2025 | 43.67 | 43.75 | 42.59 | 43.67 | 43.67 | 1.06% | 1,354,601 |
| Jul 24, 2025 | 44.37 | 44.55 | 43.17 | 43.21 | 43.21 | -4.13% | 1,049,208 |
| Jul 23, 2025 | 43.97 | 45.08 | 43.56 | 45.07 | 45.07 | 4.57% | 915,400 |
| Jul 22, 2025 | 42.18 | 43.40 | 41.63 | 43.10 | 43.10 | 2.47% | 556,328 |
| Jul 21, 2025 | 43.28 | 43.77 | 41.98 | 42.06 | 42.06 | -1.22% | 713,139 |