URTH(URTH)
URTH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $208.13 | $209.00 | $207.56 | $208.73 | 725,730 |
| 9/24/2026 | $206.98 | $208.06 | $206.46 | $207.65 | 204,550 |
| 9/23/2026 | $209.36 | $209.36 | $207.42 | $207.84 | 275,234 |
| 9/22/2026 | $209.92 | $210.37 | $209.43 | $210.02 | 150,744 |
| 9/21/2026 | $208.13 | $210.02 | $208.04 | $209.70 | 236,400 |
| 9/18/2026 | $206.75 | $206.90 | $205.87 | $206.77 | 272,800 |
| 9/17/2026 | $207.25 | $207.35 | $206.54 | $207.21 | 1.08M |
| 9/16/2026 | $206.41 | $206.89 | $203.55 | $204.71 | 353,532 |
| 9/15/2026 | $206.48 | $206.48 | $205.35 | $205.63 | 1.35M |
| 9/14/2026 | $206.26 | $207.42 | $205.90 | $206.80 | 253,400 |
| 9/11/2026 | $208.12 | $208.29 | $207.47 | $207.69 | 483,310 |
| 9/10/2026 | $206.23 | $206.71 | $205.71 | $205.87 | 769,700 |
| 9/9/2026 | $208.15 | $208.25 | $207.08 | $207.45 | 265,900 |
| 9/8/2026 | $209.45 | $209.73 | $208.49 | $208.63 | 271,513 |
| 9/4/2026 | $209.91 | $210.41 | $209.52 | $209.82 | 177,258 |
| 9/3/2026 | $208.96 | $210.68 | $208.92 | $210.34 | 265,302 |
| 9/2/2026 | $207.32 | $208.24 | $207.00 | $208.00 | 359,400 |
| 9/1/2026 | $207.46 | $207.95 | $206.53 | $207.03 | 628,600 |
| 8/31/2026 | $209.15 | $209.36 | $208.26 | $208.82 | 568,800 |
| 8/28/2026 | $210.50 | $210.87 | $209.08 | $209.43 | 301,028 |
| 8/27/2026 | $209.37 | $210.20 | $209.13 | $209.93 | 254,055 |
| 8/26/2026 | $208.92 | $209.47 | $208.56 | $208.96 | 228,900 |
| 8/25/2026 | $209.18 | $209.40 | $208.43 | $209.33 | 125,635 |
| 8/24/2026 | $208.71 | $208.71 | $208.04 | $208.48 | 201,031 |
| 8/21/2026 | $208.89 | $209.40 | $208.52 | $209.07 | 1.20M |
| 8/20/2026 | $208.63 | $209.14 | $207.72 | $207.83 | 366,500 |
| 8/19/2026 | $209.89 | $209.98 | $209.04 | $209.22 | 572,240 |
| 8/18/2026 | $209.39 | $209.50 | $208.58 | $208.74 | 329,000 |
| 8/17/2026 | $211.24 | $211.39 | $210.33 | $210.43 | 421,248 |
| 8/14/2026 | $211.73 | $211.84 | $210.92 | $211.21 | 345,000 |
| 8/13/2026 | $211.00 | $211.94 | $210.83 | $211.51 | 297,828 |
| 8/12/2026 | $210.96 | $210.96 | $210.16 | $210.38 | 218,600 |
| 8/11/2026 | $210.77 | $210.77 | $209.43 | $209.69 | 254,400 |
| 8/10/2026 | $210.09 | $210.75 | $209.96 | $210.11 | 875,500 |
| 8/7/2026 | $209.91 | $210.57 | $209.47 | $210.47 | 333,800 |
| 8/6/2026 | $209.26 | $209.64 | $208.44 | $208.63 | 1.03M |
| 8/5/2026 | $210.52 | $210.66 | $208.83 | $209.15 | 466,500 |
| 8/4/2026 | $206.86 | $209.65 | $206.73 | $209.24 | 462,300 |
| 8/3/2026 | $204.09 | $206.04 | $204.07 | $205.85 | 784,707 |
| 7/31/2026 | $203.14 | $204.02 | $201.34 | $203.37 | 407,800 |
| 7/30/2026 | $201.16 | $203.08 | $200.95 | $202.98 | 1.07M |
| 7/29/2026 | $201.49 | $202.48 | $199.11 | $199.18 | 252,700 |
| 7/28/2026 | $200.98 | $202.30 | $200.25 | $201.80 | 322,328 |
| 7/27/2026 | $202.58 | $202.79 | $200.45 | $201.26 | 272,129 |
| 7/24/2026 | $200.93 | $202.16 | $200.56 | $200.88 | 340,300 |
| 7/23/2026 | $200.74 | $201.62 | $199.81 | $200.61 | 300,956 |
| 7/22/2026 | $203.00 | $203.65 | $202.98 | $203.10 | 267,307 |
| 7/21/2026 | $202.48 | $203.38 | $201.83 | $203.13 | 355,205 |
| 7/20/2026 | $202.61 | $202.83 | $201.01 | $201.10 | 363,672 |
| 7/17/2026 | $201.27 | $202.61 | $201.02 | $201.90 | 433,743 |
| 7/16/2026 | $203.98 | $204.55 | $202.84 | $203.58 | 432,400 |
| 7/15/2026 | $204.61 | $205.04 | $203.55 | $204.75 | 286,307 |
| 7/14/2026 | $203.89 | $204.64 | $203.49 | $203.98 | 858,516 |
| 7/13/2026 | $203.94 | $204.15 | $202.68 | $203.01 | 330,344 |
| 7/10/2026 | $204.04 | $204.76 | $203.03 | $204.63 | 186,000 |
| 7/9/2026 | $202.69 | $203.95 | $202.49 | $203.73 | 316,520 |
| 7/8/2026 | $201.39 | $202.44 | $200.56 | $202.29 | 476,600 |
| 7/7/2026 | $204.08 | $204.30 | $202.71 | $203.13 | 446,300 |
| 7/6/2026 | $203.55 | $204.72 | $203.40 | $204.44 | 511,500 |
| 7/2/2026 | $203.14 | $204.30 | $201.34 | $202.65 | 682,353 |
| 7/1/2026 | $201.85 | $203.01 | $201.32 | $202.08 | 809,200 |
| 6/30/2026 | $201.10 | $202.83 | $201.10 | $202.64 | 738,600 |
| 6/29/2026 | $200.02 | $201.36 | $198.93 | $201.24 | 502,500 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
