The highest closing price for URTY all-time was $129.61, on November 8, 2021. The latest price is $55.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $52.10 | $56.95 | $52.08 | $55.51 | 4,359,079 |
September 2025 | $46.92 | $56.63 | $46.67 | $53.00 | 33,630,689 |
August 2025 | $38.76 | $50.14 | $36.67 | $48.98 | 26,096,003 |
July 2025 | $38.60 | $44.93 | $38.35 | $40.64 | 23,535,635 |
June 2025 | $33.99 | $40.11 | $32.70 | $39.24 | 22,366,738 |
May 2025 | $30.11 | $36.78 | $29.25 | $33.95 | 25,763,705 |
April 2025 | $33.89 | $36.11 | $21.06 | $29.73 | 47,346,294 |
March 2025 | $43.74 | $44.06 | $32.11 | $34.17 | 25,937,242 |
February 2025 | $48.36 | $54.48 | $41.15 | $43.35 | 16,205,201 |
January 2025 | $50.09 | $54.53 | $44.06 | $51.74 | 21,201,338 |
December 2024 | $65.11 | $65.45 | $46.80 | $48.84 | 20,557,855 |
November 2024 | $49.62 | $67.38 | $48.59 | $64.84 | 25,580,561 |
October 2024 | $50.96 | $55.47 | $46.95 | $48.48 | 23,807,899 |
September 2024 | $50.00 | $54.01 | $40.67 | $51.49 | 31,535,674 |
August 2024 | $55.76 | $56.51 | $37.05 | $51.36 | 33,178,495 |
July 2024 | $42.91 | $59.29 | $40.62 | $55.89 | 42,436,691 |
June 2024 | $45.80 | $45.80 | $39.42 | $42.54 | 18,556,924 |
May 2024 | $39.16 | $47.77 | $38.69 | $44.58 | 17,351,192 |
April 2024 | $49.86 | $49.89 | $36.82 | $39.22 | 23,941,761 |
March 2024 | $45.94 | $50.64 | $42.41 | $49.58 | 23,221,864 |
February 2024 | $40.36 | $46.94 | $37.71 | $45.39 | 32,612,838 |
January 2024 | $44.55 | $46.07 | $36.66 | $39.49 | 36,166,660 |
December 2023 | $32.77 | $48.89 | $32.23 | $45.48 | 41,690,278 |
November 2023 | $26.09 | $34.47 | $25.43 | $33.02 | 34,056,373 |
October 2023 | $32.90 | $33.18 | $24.83 | $26.13 | 25,357,477 |
Daily pricing data for URTY dates back to 2/11/2010, and may be incomplete.
