Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
URTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 41.92 | 0.31 | 0.75% | 41.61 | 41.95 | 40.75 | 669,426 |
| Jun 20 2024 | 41.61 | -0.66 | -1.56% | 41.91 | 42.8899 | 41.22 | 877,065 |
| Jun 18 2024 | 42.27 | 0.26 | 0.62% | 41.99 | 42.80 | 41.77 | 894,903 |
| Jun 17 2024 | 42.01 | 0.99 | 2.41% | 40.62 | 42.325 | 40.19 | 919,534 |
| Jun 14 2024 | 41.02 | -2.08 | -4.83% | 41.52 | 41.87 | 40.51 | 1,395,833 |
| Jun 13 2024 | 43.10 | -1.17 | -2.64% | 43.99 | 44.1212 | 42.19 | 883,180 |
| Jun 12 2024 | 44.27 | 1.94 | 4.58% | 45.59 | 46.49 | 43.89 | 1,514,346 |
| Jun 11 2024 | 42.33 | -0.48 | -1.12% | 41.67 | 42.58 | 40.97 | 985,155 |
| Jun 10 2024 | 42.81 | 0.35 | 0.82% | 41.28 | 42.95 | 40.99 | 1,103,886 |
| Jun 07 2024 | 42.46 | -1.46 | -3.32% | 42.63 | 43.63 | 42.05 | 1,347,902 |
| Jun 06 2024 | 43.92 | -1.04 | -2.31% | 44.38 | 44.77 | 43.58 | 947,487 |
| Jun 05 2024 | 44.96 | 2.02 | 4.70% | 43.82 | 44.96 | 42.86 | 959,743 |
| Jun 04 2024 | 42.94 | -1.81 | -4.04% | 43.83 | 44.109 | 42.81 | 960,162 |
| Jun 03 2024 | 44.75 | -0.70 | -1.54% | 46.70 | 46.70 | 43.78 | 1,063,395 |
| May 31 2024 | 45.45 | 1.02 | 2.30% | 45.02 | 45.86 | 43.81 | 819,128 |
| May 30 2024 | 44.43 | 1.14 | 2.63% | 44.09 | 45.01 | 43.8407 | 1,051,402 |
| May 29 2024 | 43.29 | -2.00 | -4.42% | 43.47 | 43.8296 | 43.01 | 1,132,586 |
| May 28 2024 | 45.29 | -0.14 | -0.31% | 46.44 | 46.52 | 44.48 | 559,541 |
| May 24 2024 | 45.43 | 1.38 | 3.13% | 45.03 | 45.61 | 44.53 | 488,840 |
| May 23 2024 | 44.05 | -2.33 | -5.02% | 46.96 | 47.00 | 43.4997 | 978,371 |
| May 22 2024 | 46.38 | -1.17 | -2.46% | 47.10 | 47.49 | 45.85 | 508,760 |
| May 21 2024 | 47.55 | -0.26 | -0.54% | 47.21 | 47.85 | 47.10 | 554,845 |
| May 20 2024 | 47.81 | 0.35 | 0.74% | 47.40 | 48.37 | 47.22 | 547,799 |
| May 17 2024 | 47.46 | 0.05 | 0.11% | 47.37 | 47.76 | 46.97 | 740,752 |
| May 16 2024 | 47.41 | -1.04 | -2.15% | 48.04 | 48.36 | 47.4088 | 909,288 |
| May 15 2024 | 48.45 | 1.74 | 3.73% | 48.38 | 48.70 | 47.35 | 969,074 |
| May 14 2024 | 46.71 | 1.36 | 3.00% | 46.89 | 47.34 | 46.13 | 775,246 |
| May 13 2024 | 45.35 | 0.30 | 0.67% | 46.25 | 46.54 | 45.20 | 620,417 |
| May 10 2024 | 45.05 | -1.07 | -2.32% | 46.47 | 46.64 | 44.68 | 688,225 |
| May 09 2024 | 46.12 | 1.30 | 2.90% | 44.97 | 46.22 | 44.60 | 657,151 |
| May 08 2024 | 44.82 | -0.72 | -1.58% | 44.14 | 44.91 | 43.94 | 504,116 |
| May 07 2024 | 45.54 | 0.24 | 0.53% | 45.51 | 46.39 | 45.315 | 526,341 |
| May 06 2024 | 45.30 | 1.63 | 3.73% | 44.62 | 45.49 | 44.62 | 563,236 |
| May 03 2024 | 43.67 | 1.27 | 3.00% | 44.67 | 45.055 | 43.20 | 945,004 |
| May 02 2024 | 42.40 | 2.19 | 5.45% | 41.74 | 42.51 | 40.37 | 1,050,583 |
| May 01 2024 | 40.21 | 0.22 | 0.55% | 39.93 | 42.67 | 39.4443 | 1,660,728 |
| Apr 30 2024 | 39.99 | -2.60 | -6.10% | 41.45 | 41.75 | 39.908 | 798,610 |
| Apr 29 2024 | 42.59 | 0.98 | 2.36% | 42.13 | 42.865 | 41.95 | 956,007 |
| Apr 26 2024 | 41.61 | 1.18 | 2.92% | 40.76 | 41.92 | 40.43 | 559,623 |
| Apr 25 2024 | 40.43 | -0.87 | -2.11% | 39.78 | 40.6784 | 38.75 | 1,841,674 |
| Apr 24 2024 | 41.30 | -0.56 | -1.34% | 41.62 | 42.04 | 40.49 | 1,235,034 |
| Apr 23 2024 | 41.86 | 2.06 | 5.18% | 39.85 | 42.30 | 39.73 | 959,437 |
| Apr 22 2024 | 39.80 | 1.25 | 3.24% | 39.17 | 40.44 | 38.393 | 1,216,238 |
| Apr 19 2024 | 38.55 | 0.16 | 0.42% | 37.80 | 39.30 | 37.5355 | 1,303,958 |
| Apr 18 2024 | 38.39 | -0.24 | -0.62% | 38.94 | 40.0783 | 38.02 | 1,379,694 |
| Apr 17 2024 | 38.63 | -1.23 | -3.09% | 40.62 | 40.75 | 38.55 | 953,319 |
| Apr 16 2024 | 39.86 | -0.42 | -1.04% | 39.41 | 40.55 | 38.80 | 1,596,510 |
| Apr 15 2024 | 40.28 | -1.84 | -4.37% | 42.58 | 43.10 | 39.79 | 1,039,522 |
| Apr 12 2024 | 42.12 | -2.45 | -5.50% | 43.83 | 44.2785 | 41.50 | 1,188,835 |
| Apr 11 2024 | 44.57 | 0.88 | 2.01% | 44.37 | 44.95 | 43.12 | 918,484 |
| Apr 10 2024 | 43.69 | -3.77 | -7.94% | 43.93 | 45.071 | 42.76 | 2,148,458 |
| Apr 09 2024 | 47.46 | 0.50 | 1.06% | 47.40 | 47.82 | 46.18 | 419,535 |
| Apr 08 2024 | 46.96 | 0.79 | 1.71% | 47.17 | 47.51 | 46.275 | 475,912 |
| Apr 05 2024 | 46.17 | 0.41 | 0.90% | 45.34 | 47.00 | 45.15 | 538,557 |
| Apr 04 2024 | 45.76 | -1.47 | -3.11% | 48.68 | 49.05 | 45.4013 | 1,056,462 |
| Apr 03 2024 | 47.23 | 0.80 | 1.72% | 45.60 | 47.6037 | 45.55 | 801,856 |
| Apr 02 2024 | 46.43 | -2.65 | -5.40% | 47.24 | 47.2937 | 45.60 | 1,448,913 |
| Apr 01 2024 | 49.08 | -1.47 | -2.91% | 50.84 | 50.87 | 48.81 | 1,012,593 |
| Mar 28 2024 | 50.55 | 0.53 | 1.06% | 50.41 | 51.63 | 50.20 | 1,211,194 |
| Mar 27 2024 | 50.02 | 2.99 | 6.36% | 48.15 | 50.10 | 47.75 | 1,202,443 |
| Mar 26 2024 | 47.03 | -0.27 | -0.57% | 48.40 | 48.75 | 46.93 | 829,334 |
| Mar 25 2024 | 47.30 | 0.18 | 0.38% | 47.46 | 48.32 | 47.30 | 463,581 |
