The highest closing price for URTY all-time was $130.04, on November 8, 2021. The latest price is $55.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $47.07 | $55.79 | $46.82 | $54.94 | 25,442,093 |
August 2025 | $38.89 | $50.30 | $36.80 | $49.14 | 26,087,800 |
July 2025 | $38.73 | $45.08 | $38.48 | $40.77 | 23,534,300 |
June 2025 | $34.10 | $40.24 | $32.81 | $39.37 | 22,366,736 |
May 2025 | $30.21 | $36.90 | $29.35 | $34.06 | 25,763,705 |
April 2025 | $34.00 | $36.23 | $21.13 | $29.83 | 47,346,294 |
March 2025 | $43.88 | $44.21 | $32.22 | $34.28 | 25,937,242 |
February 2025 | $48.52 | $54.66 | $41.28 | $43.49 | 16,205,201 |
January 2025 | $50.25 | $54.71 | $44.21 | $51.91 | 21,201,338 |
December 2024 | $65.33 | $65.66 | $46.96 | $49.00 | 20,557,855 |
November 2024 | $49.78 | $67.60 | $48.75 | $65.06 | 25,580,561 |
October 2024 | $51.13 | $55.65 | $47.11 | $48.64 | 23,807,899 |
September 2024 | $50.16 | $54.19 | $40.81 | $51.66 | 31,535,674 |
August 2024 | $55.94 | $56.70 | $37.18 | $51.53 | 33,178,495 |
July 2024 | $43.05 | $59.48 | $40.75 | $56.08 | 42,436,691 |
June 2024 | $45.95 | $45.95 | $39.55 | $42.68 | 18,556,924 |
May 2024 | $39.29 | $47.92 | $38.81 | $44.72 | 17,351,192 |
April 2024 | $50.03 | $50.06 | $36.94 | $39.35 | 23,941,761 |
March 2024 | $46.09 | $50.81 | $42.55 | $49.74 | 23,221,864 |
February 2024 | $40.49 | $47.10 | $37.84 | $45.54 | 32,612,838 |
January 2024 | $44.70 | $46.22 | $36.78 | $39.62 | 36,166,660 |
December 2023 | $32.88 | $49.05 | $32.34 | $45.63 | 41,690,278 |
November 2023 | $26.18 | $34.58 | $25.52 | $33.13 | 34,056,373 |
October 2023 | $33.01 | $33.29 | $24.91 | $26.22 | 25,357,477 |
September 2023 | $41.40 | $42.57 | $31.98 | $33.22 | 11,248,375 |
Daily pricing data for URTY dates back to 2/11/2010, and may be incomplete.
