The highest closing price for URTY last month was $55.16, on November 28. It was up 1% for the month. The latest price is $58.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $54.80 | $55.23 | $54.13 | $55.16 | 404,200 |
November 26 2025 | $52.84 | $55.28 | $52.69 | $54.30 | 1,080,900 |
November 25 2025 | $50.16 | $53.17 | $49.75 | $52.89 | 1,150,900 |
November 24 2025 | $47.34 | $49.95 | $47.04 | $49.64 | 909,900 |
November 21 2025 | $43.93 | $47.95 | $43.72 | $47.13 | 2,260,200 |
November 20 2025 | $48.25 | $49.32 | $43.33 | $43.47 | 1,817,200 |
November 19 2025 | $46.20 | $47.75 | $45.45 | $46.03 | 816,500 |
November 18 2025 | $44.81 | $47.00 | $44.59 | $46.06 | 1,610,800 |
November 17 2025 | $47.90 | $48.74 | $45.06 | $45.67 | 1,606,400 |
November 14 2025 | $46.09 | $49.29 | $46.03 | $48.59 | 2,439,200 |
November 13 2025 | $51.47 | $51.99 | $47.60 | $48.24 | 1,896,900 |
November 12 2025 | $53.46 | $54.39 | $52.44 | $52.64 | 1,210,000 |
November 11 2025 | $52.49 | $53.36 | $51.97 | $53.04 | 961,800 |
November 10 2025 | $53.54 | $53.68 | $51.79 | $52.92 | 1,313,400 |
November 07 2025 | $49.33 | $51.43 | $48.04 | $51.40 | 2,411,000 |
November 06 2025 | $53.20 | $53.50 | $50.42 | $50.65 | 1,886,700 |
November 05 2025 | $51.77 | $54.17 | $51.57 | $53.52 | 1,639,100 |
November 04 2025 | $51.70 | $53.19 | $51.18 | $51.30 | 1,698,900 |
November 03 2025 | $54.60 | $54.65 | $52.17 | $54.10 | 1,695,300 |
Daily pricing data for URTY dates back to 2/11/2010, and may be incomplete.
