Russell 2000

🏛️ usa →
2,450.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,431.70 2,453.00 2,420.90 2,450.40 0.2M
2025-09-25 2,459.70 2,463.10 2,412.10 2,430.00 0.2M
2025-09-24 2,476.40 2,484.10 2,453.00 2,454.10 0.2M
2025-09-23 2,481.80 2,510.30 2,472.40 2,477.00 0.2M
2025-09-22 2,469.50 2,486.50 2,448.30 2,481.90 0.2M
2025-09-21 2,465.50 2,470.40 2,465.30 2,465.50 0.0M
2025-09-19 2,489.70 2,498.60 2,462.80 2,466.30 0.3M
2025-09-18 2,428.80 2,491.70 2,428.30 2,487.50 0.3M
2025-09-17 2,424.20 2,481.50 2,407.90 2,427.00 0.3M
2025-09-16 2,422.40 2,432.70 2,405.70 2,420.30 0.3M
2025-09-15 2,416.10 2,433.30 2,415.90 2,425.60 0.3M
2025-09-14 2,417.90 2,420.60 2,417.30 2,417.90 0.0M
2025-09-12 2,436.80 2,436.80 2,415.00 2,416.20 0.1M
2025-09-11 2,397.30 2,442.80 2,389.70 2,441.30 0.0M
2025-09-10 2,396.60 2,418.00 2,389.60 2,397.70 0.0M
2025-09-09 2,417.70 2,420.60 2,387.70 2,402.60 0.0M
2025-09-08 2,406.40 2,422.20 2,398.00 2,416.00 0.0M
2025-09-05 2,382.00 2,413.50 2,365.60 2,393.50 0.2M
2025-09-04 2,357.40 2,385.30 2,352.90 2,383.30 0.1M
2025-09-03 2,353.00 2,370.10 2,338.40 2,353.70 0.2M
2025-09-02 2,373.00 2,376.50 2,326.10 2,357.00 0.2M
2025-09-01 2,366.00 2,376.10 2,362.20 2,366.00 0.0M
2025-08-29 2,382.80 2,390.50 2,362.20 2,369.80 0.2M
2025-08-28 2,381.40 2,398.60 2,373.30 2,382.20 0.1M
2025-08-27 2,365.10 2,383.00 2,355.00 2,379.70 0.1M
2025-08-26 2,346.10 2,368.70 2,330.80 2,364.10 0.2M
2025-08-25 2,369.30 2,373.50 2,342.60 2,344.10 0.1M
2025-08-22 2,283.50 2,374.90 2,274.60 2,368.90 0.3M
2025-08-21 2,276.60 2,284.00 2,258.10 2,280.60 0.1M
2025-08-20 2,283.90 2,286.80 2,257.80 2,274.80 0.1M
2025-08-19 2,301.60 2,311.40 2,278.10 2,283.60 0.1M
2025-08-18 2,289.50 2,306.50 2,289.40 2,301.60 0.1M
2025-08-15 2,306.50 2,319.60 2,281.70 2,292.70 0.2M
2025-08-14 2,332.30 2,337.00 2,284.20 2,305.20 0.2M
2025-08-13 2,292.00 2,338.10 2,290.40 2,336.10 0.2M
2025-08-12 2,224.80 2,293.60 2,222.90 2,291.20 0.2M
2025-08-11 2,233.70 2,239.50 2,220.30 2,224.80 0.1M
2025-08-08 2,226.20 2,238.90 2,219.80 2,226.10 0.1M
2025-08-07 2,230.00 2,254.40 2,208.10 2,221.80 0.2M
2025-08-06 2,234.20 2,251.70 2,216.90 2,229.10 0.2M
2025-08-05 2,228.40 2,236.40 2,205.80 2,232.10 0.2M
2025-08-04 2,173.40 2,228.30 2,167.10 2,220.10 0.2M
2025-08-01 2,217.30 2,223.50 2,146.80 2,173.10 0.4M
2025-07-31 2,228.50 2,245.70 2,213.80 2,220.20 0.2M
2025-07-30 2,255.20 2,276.00 2,226.00 2,241.50 0.2M
2025-07-29 2,267.90 2,284.80 2,247.20 2,253.60 0.2M
2025-07-28 2,282.90 2,293.20 2,261.00 2,269.30 0.2M
2025-07-25 2,267.10 2,276.10 2,252.20 2,271.30 0.1M
2025-07-24 2,292.70 2,293.00 2,262.70 2,263.60 0.1M
2025-07-23 2,263.90 2,296.50 2,262.30 2,294.80 0.2M
2025-07-22 2,246.80 2,266.10 2,234.10 2,260.70 0.2M
2025-07-21 2,251.30 2,272.40 2,240.50 2,242.30 0.1M
2025-07-18 2,268.50 2,283.80 2,248.10 2,251.00 0.2M
2025-07-17 2,237.60 2,271.80 2,228.20 2,267.50 0.2M
2025-07-16 2,213.50 2,243.50 2,198.00 2,239.60 0.2M
2025-07-15 2,261.40 2,273.40 2,212.10 2,218.30 0.2M
2025-07-14 2,237.80 2,263.60 2,225.50 2,262.50 0.1M
2025-07-11 2,281.00 2,284.40 2,244.10 2,247.60 0.1M
2025-07-10 2,268.60 2,292.60 2,260.20 2,280.00 0.1M
2025-07-09 2,244.90 2,270.70 2,233.60 2,268.40 0.1M
2025-07-08 2,223.60 2,254.90 2,219.10 2,245.10 0.1M
2025-07-07 2,256.10 2,260.60 2,214.90 2,229.10 0.2M
2025-07-04 2,256.80 2,260.30 2,235.80 2,239.00 0.0M
2025-07-03 2,245.80 2,280.00 2,244.30 2,262.70 0.1M
2025-07-02 2,213.90 2,247.70 2,207.80 2,244.30 0.2M
2025-07-01 2,188.50 2,238.80 2,174.00 2,213.40 0.2M
2025-06-30 2,189.50 2,203.20 2,186.40 2,191.70 0.2M
2025-06-27 2,189.20 2,207.00 2,173.60 2,188.80 0.2M
2025-06-26 2,152.00 2,189.60 2,149.90 2,187.60 0.1M
2025-06-25 2,176.50 2,181.50 2,149.20 2,153.30 0.1M
2025-06-24 2,150.20 2,182.80 2,148.70 2,177.90 0.2M
2025-06-23 2,107.60 2,151.00 2,098.80 2,149.50 0.2M
2025-06-20 2,130.20 2,159.40 2,089.80 2,124.90 0.2M
2025-06-19 2,115.90 2,133.00 2,089.90 2,115.90 0.0M
2025-06-18 2,118.80 2,149.80 2,107.40 2,129.30 0.2M
2025-06-17 2,143.90 2,144.50 2,114.70 2,118.90 0.3M
2025-06-16 2,110.70 2,154.80 2,104.10 2,142.00 0.3M
2025-06-13 2,154.00 2,154.50 2,088.70 2,118.30 0.1M
2025-06-12 2,162.90 2,168.20 2,142.10 2,158.40 0.0M
2025-06-11 2,176.70 2,210.90 2,163.20 2,167.70 0.0M
2025-06-10 2,165.80 2,186.00 2,159.40 2,176.80 0.0M
2025-06-09 2,151.40 2,174.00 2,150.20 2,164.60 0.0M
2025-06-06 2,098.00 2,136.10 2,097.70 2,133.50 0.2M
2025-06-05 2,099.60 2,116.10 2,084.70 2,099.40 0.2M
2025-06-04 2,106.50 2,118.20 2,096.90 2,100.30 0.1M
2025-06-03 2,073.20 2,112.10 2,053.80 2,106.10 0.2M
2025-06-02 2,060.20 2,076.70 2,042.20 2,073.30 0.2M
2025-05-30 2,075.10 2,078.30 2,050.90 2,068.30 0.2M
2025-05-29 2,071.30 2,130.60 2,061.20 2,078.00 0.2M
2025-05-28 2,096.90 2,097.90 2,068.80 2,072.30 0.1M
2025-05-27 2,043.00 2,097.00 2,041.30 2,093.70 0.2M
2025-05-26 2,064.20 2,072.30 2,057.60 2,064.20 0.0M
2025-05-23 2,054.00 2,060.00 1,981.50 2,042.90 0.2M
2025-05-22 2,050.20 2,062.10 2,027.10 2,050.20 0.2M
2025-05-21 2,109.40 2,110.80 2,046.80 2,051.50 0.2M
2025-05-20 2,106.10 2,117.00 2,097.10 2,110.80 0.1M
2025-05-19 2,100.90 2,110.60 2,081.60 2,109.50 0.1M
2025-05-16 2,105.80 2,121.60 2,097.60 2,119.40 0.1M
2025-05-15 2,088.70 2,105.90 2,074.30 2,101.40 0.1M
2025-05-14 2,107.00 2,109.40 2,085.60 2,089.20 0.1M
2025-05-13 2,102.90 2,120.00 2,086.30 2,108.30 0.1M
2025-05-12 2,074.40 2,139.60 2,053.80 2,100.30 0.3M
2025-05-09 2,031.00 2,043.50 2,019.90 2,028.80 0.2M
2025-05-08 1,996.80 2,048.50 1,993.60 2,033.30 0.2M
2025-05-07 1,981.90 2,013.00 1,981.10 1,995.30 0.2M
2025-05-06 2,010.90 2,012.00 1,977.40 1,988.90 0.2M
2025-05-05 2,026.80 2,026.90 2,002.30 2,010.90 0.1M
2025-05-02 1,980.30 2,034.30 1,979.60 2,026.80 0.2M
2025-05-01 1,968.30 1,999.00 1,959.20 1,982.00 0.2M
2025-04-30 1,985.60 1,987.40 1,929.10 1,969.80 0.2M
2025-04-29 1,967.70 1,991.70 1,952.60 1,983.60 0.2M
2025-04-28 1,960.80 1,984.40 1,942.60 1,971.90 0.2M
2025-04-25 1,966.30 1,968.40 1,937.80 1,964.30 0.2M
2025-04-24 1,930.00 1,974.10 1,909.70 1,964.50 0.2M
2025-04-23 1,925.00 1,980.10 1,922.10 1,926.10 0.3M
2025-04-22 1,847.20 1,905.20 1,844.20 1,898.90 0.2M
2025-04-21 1,885.00 1,887.70 1,830.60 1,850.60 0.2M
2025-04-17 1,874.80 1,899.10 1,868.20 1,889.60 0.2M
2025-04-16 1,887.30 1,899.10 1,849.70 1,874.40 0.2M
2025-04-15 1,889.80 1,916.60 1,875.70 1,892.90 0.2M
2025-04-14 1,885.30 1,905.70 1,855.50 1,891.30 0.2M
2025-04-11 1,840.60 1,873.80 1,809.80 1,869.00 0.3M
2025-04-10 1,933.30 1,945.60 1,794.30 1,844.60 0.5M
2025-04-09 1,769.20 1,948.60 1,709.10 1,924.90 0.6M
2025-04-08 1,834.30 1,889.90 1,748.00 1,774.00 0.4M
2025-04-07 1,782.00 1,931.80 1,711.50 1,822.70 0.6M
2025-04-04 1,921.80 1,927.60 1,792.20 1,839.40 0.6M
2025-04-03 1,967.00 1,984.60 1,917.50 1,923.80 0.4M
2025-04-02 2,027.30 2,092.80 1,974.00 2,059.10 0.2M
2025-04-01 2,024.90 2,044.40 1,997.80 2,026.70 0.2M
2025-03-31 2,019.30 2,038.40 1,986.20 2,027.10 0.2M
2025-03-28 2,081.80 2,088.30 2,026.10 2,037.10 0.2M
2025-03-27 2,080.10 2,098.60 2,071.70 2,080.70 0.2M
2025-03-26 2,114.70 2,123.40 2,081.10 2,090.30 0.2M
2025-03-25 2,121.90 2,128.00 2,105.50 2,112.30 0.1M
2025-03-24 2,083.00 2,127.90 2,083.00 2,125.20 0.2M
2025-03-21 2,084.10 2,089.60 2,051.50 2,074.40 0.2M
2025-03-20 2,103.30 2,114.00 2,077.70 2,085.70 0.2M
2025-03-19 2,069.10 2,113.50 2,064.60 2,100.00 0.3M
2025-03-18 2,082.20 2,086.10 2,059.30 2,067.60 0.3M
2025-03-17 2,053.70 2,092.50 2,041.50 2,085.90 0.4M
2025-03-14 2,018.30 2,062.60 2,018.30 2,061.10 0.1M
2025-03-13 2,043.30 2,052.80 2,002.30 2,012.80 0.0M
2025-03-12 2,045.10 2,094.30 2,028.10 2,044.60 0.0M
2025-03-11 2,043.70 2,065.40 2,018.00 2,042.00 0.0M
2025-03-10 2,068.00 2,070.70 2,003.80 2,023.40 0.3M
2025-03-07 2,073.30 2,100.90 2,034.10 2,077.30 0.3M
2025-03-06 2,101.20 2,105.60 2,056.80 2,070.40 0.3M
2025-03-05 2,102.60 2,115.60 2,066.40 2,105.20 0.2M
2025-03-04 2,113.90 2,116.80 2,050.30 2,083.10 0.3M
2025-03-03 2,169.80 2,195.10 2,093.20 2,105.90 0.2M
2025-02-28 2,147.00 2,167.10 2,129.40 2,165.30 0.2M
2025-02-27 2,183.10 2,200.60 2,143.30 2,144.50 0.2M
2025-02-26 2,183.50 2,206.20 2,169.80 2,178.20 0.2M
2025-02-25 2,187.20 2,194.80 2,156.60 2,176.30 0.2M
2025-02-24 2,202.40 2,219.90 2,173.50 2,184.40 0.2M
2025-02-21 2,264.30 2,286.10 2,196.90 2,199.30 0.2M
2025-02-20 2,284.70 2,288.00 2,254.40 2,266.60 0.1M
2025-02-19 2,297.00 2,301.50 2,275.60 2,289.70 0.1M
2025-02-18 2,289.70 2,302.40 2,280.30 2,297.50 0.1M
2025-02-14 2,287.80 2,306.00 2,281.60 2,285.40 0.1M
2025-02-13 2,263.20 2,290.20 2,257.50 2,288.00 0.1M
2025-02-12 2,284.20 2,300.00 2,231.40 2,263.10 0.2M
2025-02-11 2,297.20 2,298.10 2,274.20 2,284.00 0.1M
2025-02-10 2,268.20 2,303.40 2,263.20 2,297.30 0.1M
2025-02-07 2,313.00 2,327.90 2,283.00 2,287.80 0.2M
2025-02-06 2,327.20 2,336.20 2,301.60 2,314.90 0.1M
2025-02-05 2,300.10 2,327.80 2,295.10 2,324.00 0.1M
2025-02-04 2,293.60 2,302.90 2,252.70 2,298.80 0.1M
2025-02-03 2,248.00 2,290.90 2,198.00 2,267.40 0.3M
2025-01-31 2,313.90 2,333.90 2,284.90 2,295.40 0.2M
2025-01-30 2,298.70 2,332.00 2,296.10 2,316.30 0.2M
2025-01-29 2,298.00 2,313.60 2,276.60 2,294.10 0.2M
2025-01-28 2,298.20 2,307.40 2,282.20 2,299.30 0.1M
2025-01-27 2,307.00 2,328.10 2,281.50 2,297.10 0.2M
2025-01-24 2,324.20 2,334.80 2,312.40 2,319.30 0.1M
2025-01-23 2,316.90 2,326.80 2,298.10 2,326.30 0.1M
2025-01-22 2,327.80 2,337.00 2,311.40 2,315.50 0.1M
2025-01-21 2,288.70 2,333.20 2,258.40 2,331.60 0.2M
2025-01-17 2,275.30 2,307.50 2,273.90 2,286.90 0.1M
2025-01-16 2,277.50 2,286.50 2,261.60 2,279.20 0.1M
2025-01-15 2,235.60 2,303.50 2,235.30 2,276.20 0.2M
2025-01-14 2,213.00 2,242.70 2,205.40 2,232.20 0.2M
2025-01-13 2,196.30 2,210.80 2,172.20 2,207.20 0.2M
2025-01-10 2,245.50 2,252.80 2,186.30 2,201.70 0.3M
2025-01-09 2,254.50 2,256.00 2,240.80 2,246.20 0.0M
2025-01-08 2,262.60 2,269.80 2,226.00 2,254.00 0.2M
2025-01-07 2,283.30 2,302.60 2,250.50 2,263.90 0.2M
2025-01-06 2,286.90 2,313.60 2,277.60 2,282.60 0.2M
2025-01-03 2,252.00 2,286.50 2,246.80 2,283.40 0.1M
2025-01-02 2,258.00 2,283.20 2,233.60 2,249.40 0.2M