The highest closing price for URTY all-time was $128.96, on November 8, 2021. The latest price is $70.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $71.92 | $78.82 | $69.91 | $70.52 | 10,737,790 |
April 2026 | $52.73 | $73.21 | $49.50 | $71.42 | 22,885,000 |
March 2026 | $58.99 | $63.56 | $46.15 | $51.55 | 35,299,830 |
February 2026 | $60.57 | $67.66 | $58.00 | $61.54 | 26,372,878 |
January 2026 | $53.97 | $70.49 | $52.84 | $61.35 | 32,973,967 |
December 2025 | $52.85 | $61.07 | $52.55 | $53.09 | 25,432,443 |
November 2025 | $54.33 | $55.00 | $43.11 | $54.88 | 28,809,726 |
October 2025 | $51.84 | $59.37 | $49.55 | $54.40 | 40,276,403 |
September 2025 | $46.68 | $56.35 | $46.43 | $52.73 | 33,638,002 |
August 2025 | $38.57 | $49.88 | $36.49 | $48.73 | 26,096,003 |
July 2025 | $38.41 | $44.71 | $38.16 | $40.43 | 23,535,635 |
June 2025 | $33.82 | $39.91 | $32.53 | $39.04 | 22,366,738 |
May 2025 | $29.96 | $36.60 | $29.11 | $33.78 | 25,763,705 |
April 2025 | $33.72 | $35.93 | $20.95 | $29.58 | 47,346,294 |
March 2025 | $43.52 | $43.84 | $31.95 | $34.00 | 25,937,242 |
February 2025 | $48.12 | $54.21 | $40.94 | $43.13 | 16,205,201 |
January 2025 | $49.84 | $54.26 | $43.84 | $51.48 | 21,201,338 |
December 2024 | $64.78 | $65.12 | $46.57 | $48.59 | 20,557,855 |
November 2024 | $49.37 | $67.04 | $48.35 | $64.52 | 25,580,561 |
October 2024 | $50.70 | $55.19 | $46.72 | $48.24 | 23,807,899 |
September 2024 | $49.75 | $53.74 | $40.47 | $51.23 | 31,535,674 |
August 2024 | $55.48 | $56.23 | $36.87 | $51.10 | 33,178,495 |
July 2024 | $42.70 | $58.99 | $40.42 | $55.61 | 42,436,691 |
June 2024 | $45.57 | $45.57 | $39.22 | $42.33 | 18,556,924 |
May 2024 | $38.97 | $47.53 | $38.49 | $44.35 | 17,351,192 |
Daily pricing data for URTY dates back to 2/11/2010, and may be incomplete.