(URTY)
AMEX: URTY
· Real-Time Price · USD
52.39
2.69 (5.41%)
At close: Sep 11, 2025, 3:59 PM
52.10
-0.55%
After-hours: Sep 11, 2025, 07:59 PM EDT
URTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 50.27 | 50.86 | 49.10 | 49.70 | 49.70 | -0.56% | 1,784,550 |
| Sep 9, 2025 | 50.67 | 50.69 | 49.08 | 49.98 | 49.98 | -1.77% | 1,863,101 |
| Sep 8, 2025 | 51.02 | 51.06 | 49.72 | 50.88 | 50.88 | 0.63% | 1,253,934 |
| Sep 5, 2025 | 50.61 | 51.80 | 48.82 | 50.56 | 50.56 | 1.38% | 2,150,524 |
| Sep 4, 2025 | 48.47 | 49.92 | 48.08 | 49.87 | 49.87 | 3.62% | 928,815 |
| Sep 3, 2025 | 47.92 | 49.10 | 47.39 | 48.13 | 48.13 | -0.31% | 1,067,800 |
| Sep 2, 2025 | 47.07 | 48.57 | 46.82 | 48.28 | 48.28 | -1.75% | 1,406,417 |
| Aug 29, 2025 | 50.12 | 50.26 | 48.60 | 49.14 | 49.14 | -1.40% | 1,393,202 |
| Aug 28, 2025 | 50.30 | 50.30 | 49.28 | 49.84 | 49.84 | 0.40% | 1,121,500 |
| Aug 27, 2025 | 48.26 | 49.76 | 48.17 | 49.64 | 49.64 | 2.12% | 956,547 |
| Aug 26, 2025 | 47.76 | 48.97 | 47.60 | 48.61 | 48.61 | 2.40% | 945,535 |
| Aug 25, 2025 | 48.57 | 48.67 | 47.47 | 47.47 | 47.47 | -3.10% | 1,086,100 |
| Aug 22, 2025 | 44.63 | 49.34 | 44.56 | 48.99 | 48.99 | 11.65% | 2,781,600 |
| Aug 21, 2025 | 42.97 | 44.10 | 42.66 | 43.88 | 43.88 | 0.69% | 1,531,703 |
| Aug 20, 2025 | 43.91 | 44.10 | 42.59 | 43.58 | 43.58 | -1.07% | 1,153,900 |
| Aug 19, 2025 | 45.12 | 45.71 | 43.77 | 44.05 | 44.05 | -2.39% | 1,552,306 |
| Aug 18, 2025 | 44.69 | 45.41 | 44.53 | 45.13 | 45.13 | 1.08% | 823,045 |
| Aug 15, 2025 | 45.55 | 45.60 | 44.02 | 44.65 | 44.65 | -1.46% | 1,058,130 |
| 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 |