URTY returned -9.4% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $77.34 | $77.63 | $75.05 | $76.84 | 473,753 |
December 30 2020 | $75.64 | $78.36 | $75.64 | $77.27 | 628,026 |
December 29 2020 | $79.95 | $80.30 | $73.71 | $74.76 | 972,019 |
December 28 2020 | $83.05 | $83.08 | $79.34 | $79.44 | 912,396 |
December 24 2020 | $81.49 | $81.52 | $79.28 | $80.37 | 403,814 |
December 23 2020 | $79.90 | $81.16 | $79.08 | $80.57 | 624,451 |
December 22 2020 | $76.88 | $78.86 | $76.14 | $78.57 | 786,339 |
December 21 2020 | $72.03 | $76.60 | $71.64 | $76.04 | 1,121,657 |
December 18 2020 | $77.60 | $79.02 | $75.48 | $76.11 | 806,478 |
December 17 2020 | $75.45 | $77.33 | $74.63 | $77.30 | 589,539 |
December 16 2020 | $75.90 | $75.98 | $73.44 | $74.54 | 779,950 |
December 15 2020 | $72.25 | $75.38 | $71.03 | $75.37 | 874,448 |
December 14 2020 | $72.40 | $73.59 | $70.11 | $70.17 | 705,439 |
December 11 2020 | $69.53 | $71.44 | $67.70 | $69.83 | 772,306 |
December 10 2020 | $67.20 | $71.36 | $66.65 | $71.00 | 558,028 |
December 09 2020 | $71.81 | $72.68 | $67.35 | $68.94 | 915,333 |
December 08 2020 | $66.53 | $70.68 | $66.50 | $70.49 | 803,938 |
December 07 2020 | $67.73 | $68.49 | $66.87 | $67.86 | 841,887 |
December 04 2020 | $64.43 | $67.94 | $64.43 | $67.63 | 943,374 |
December 03 2020 | $62.70 | $64.58 | $62.27 | $63.33 | 751,527 |
December 02 2020 | $61.33 | $62.84 | $60.09 | $62.21 | 684,858 |
December 01 2020 | $62.94 | $63.53 | $61.15 | $62.04 | 757,994 |
November 30 2020 | $63.33 | $63.76 | $59.73 | $60.44 | 717,307 |
November 27 2020 | $63.20 | $63.95 | $62.72 | $63.87 | 285,146 |
November 25 2020 | $62.97 | $63.56 | $61.34 | $63.08 | 645,775 |
