Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
URTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 22 2024 | 47.12 | -1.89 | -3.86% | 49.04 | 49.24 | 47.075 | 960,569 |
| Mar 21 2024 | 49.01 | 1.55 | 3.27% | 48.47 | 49.76 | 48.3278 | 1,454,132 |
| Mar 20 2024 | 47.46 | 2.63 | 5.87% | 44.46 | 48.06 | 44.17 | 1,582,317 |
| Mar 19 2024 | 44.83 | 0.54 | 1.22% | 43.36 | 45.25 | 43.24 | 682,292 |
| Mar 18 2024 | 44.29 | -0.81 | -1.80% | 45.44 | 45.57 | 44.06 | 703,049 |
| Mar 15 2024 | 45.10 | 0.33 | 0.74% | 44.35 | 45.53 | 44.25 | 875,867 |
| Mar 14 2024 | 44.77 | -2.73 | -5.75% | 46.97 | 47.08 | 43.59 | 2,083,923 |
| Mar 13 2024 | 47.50 | 0.51 | 1.09% | 46.85 | 48.04 | 46.81 | 1,168,897 |
| Mar 12 2024 | 46.99 | -0.12 | -0.25% | 47.10 | 47.58 | 45.90 | 1,112,183 |
| Mar 11 2024 | 47.11 | -1.08 | -2.24% | 47.69 | 48.28 | 46.84 | 741,873 |
| Mar 08 2024 | 48.19 | -0.18 | -0.37% | 49.63 | 50.79 | 47.58 | 1,807,030 |
| Mar 07 2024 | 48.37 | 1.16 | 2.46% | 48.20 | 49.18 | 48.02 | 799,063 |
| Mar 06 2024 | 47.21 | 1.00 | 2.16% | 47.76 | 47.82 | 46.51 | 1,051,650 |
| Mar 05 2024 | 46.21 | -1.45 | -3.04% | 46.67 | 47.72 | 45.77 | 1,511,067 |
| Mar 04 2024 | 47.66 | -0.16 | -0.33% | 48.59 | 49.07 | 47.46 | 1,665,887 |
| Mar 01 2024 | 47.82 | 1.54 | 3.33% | 46.84 | 48.0431 | 45.92 | 1,206,800 |
| Feb 29 2024 | 46.28 | 0.81 | 1.78% | 47.34 | 47.86 | 45.50 | 1,547,515 |
| Feb 28 2024 | 45.47 | -1.08 | -2.32% | 45.52 | 46.45 | 45.125 | 1,070,851 |
| Feb 27 2024 | 46.55 | 1.77 | 3.95% | 45.95 | 46.719 | 45.62 | 992,807 |
| Feb 26 2024 | 44.78 | 0.83 | 1.89% | 43.75 | 45.02 | 43.38 | 1,349,085 |
