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
2023-12-31 2,044.90 2,044.90 2,044.90 2,044.90 0.0M
2023-12-30 2,044.90 2,044.90 2,044.90 2,044.90 0.0M
2023-12-29 2,080.90 2,086.20 2,042.30 2,107.60 0.2M
2023-12-28 2,088.70 2,096.20 2,072.60 2,138.60 0.2M
2023-12-27 2,083.00 2,097.00 2,075.20 2,146.60 0.2M
2023-12-26 2,051.90 2,087.60 2,051.90 2,141.10 0.1M
2023-12-25 2,052.20 2,067.20 2,052.20 2,066.30 0.0M
2023-12-24 2,052.20 2,052.20 2,052.20 2,052.20 0.0M
2023-12-23 2,052.20 2,052.20 2,052.20 2,052.20 0.0M
2023-12-22 2,038.60 2,069.80 2,030.10 2,115.40 0.2M
2023-12-21 2,010.60 2,039.70 2,010.00 2,097.70 0.2M
2023-12-20 2,042.70 2,064.40 2,002.00 2,062.30 0.3M
2023-12-19 2,004.20 2,047.90 2,000.20 2,102.40 0.2M
2023-12-18 2,010.20 2,022.60 2,001.20 2,062.70 0.2M
2023-12-16 2,008.90 2,008.90 2,008.90 2,008.90 0.0M
2023-12-15 1,995.80 2,023.30 1,982.30 2,066.60 0.0M
2023-12-14 1,951.50 2,014.50 1,950.00 2,081.50 0.1M
2023-12-13 1,884.70 1,954.80 1,870.10 2,027.40 0.1M
2023-12-12 1,886.80 1,904.20 1,867.30 1,958.70 0.2M
2023-12-11 1,880.40 1,890.30 1,872.80 1,961.30 0.3M
2023-12-09 1,880.40 1,880.40 1,880.40 1,880.40 0.0M
2023-12-08 1,870.00 1,892.00 1,859.20 1,958.40 0.3M
2023-12-07 1,855.50 1,870.90 1,845.60 1,944.90 0.2M
2023-12-06 1,859.70 1,895.20 1,853.20 1,929.20 0.2M
2023-12-05 1,883.90 1,887.20 1,855.30 1,933.30 0.2M
2023-12-04 1,867.90 1,886.10 1,856.10 1,960.30 0.3M
2023-12-02 1,867.90 1,867.90 1,867.90 1,867.90 0.0M
2023-12-01 1,810.90 1,869.60 1,797.00 1,941.00 0.3M
2023-11-30 1,805.60 1,822.20 1,800.80 1,886.10 0.2M
2023-11-29 1,798.70 1,834.50 1,797.50 1,879.80 0.2M
2023-11-28 1,805.30 1,809.30 1,788.60 1,869.70 0.2M
2023-11-27 1,810.20 1,811.30 1,789.00 1,878.00 0.2M
2023-11-24 1,798.70 1,815.00 1,795.30 1,885.20 0.1M
2023-11-23 1,796.70 1,803.40 1,796.30 1,799.70 0.0M
2023-11-22 1,789.10 1,811.70 1,787.10 1,873.10 0.2M
2023-11-21 1,813.30 1,816.40 1,784.70 1,860.60 0.2M
2023-11-20 1,801.90 1,815.80 1,794.50 1,884.80 0.2M
2023-11-18 1,801.60 1,801.60 1,801.60 1,801.60 0.0M
2023-11-17 1,783.70 1,805.60 1,780.40 1,876.30 0.2M
2023-11-16 1,805.70 1,813.50 1,770.50 1,851.10 0.3M
2023-11-15 1,807.90 1,838.50 1,801.60 1,880.70 0.3M
2023-11-14 1,712.20 1,808.20 1,707.10 1,876.50 0.4M
2023-11-13 1,709.00 1,717.40 1,694.50 1,781.20 0.2M
2023-11-10 1,694.40 1,717.10 1,687.40 1,780.90 0.2M
2023-11-09 1,716.60 1,733.80 1,689.70 1,762.30 0.2M
2023-11-08 1,739.50 1,743.00 1,713.70 1,790.30 0.2M
2023-11-07 1,744.30 1,746.80 1,727.10 1,810.70 0.2M
2023-11-06 1,767.30 1,772.30 1,735.40 1,816.10 0.2M
2023-11-03 1,720.80 1,779.60 1,719.90 1,839.90 0.3M
2023-11-02 1,675.80 1,723.60 1,675.40 1,790.90 0.3M
2023-11-01 1,665.60 1,678.20 1,652.40 1,745.30 0.3M
2023-10-31 1,652.20 1,672.40 1,644.20 1,737.70 0.2M
2023-10-30 1,648.30 1,670.80 1,641.70 1,721.90 0.2M
2023-10-27 1,666.30 1,676.30 1,638.80 1,710.90 0.3M
2023-10-26 1,659.20 1,681.20 1,649.00 1,733.70 0.3M
2023-10-25 1,688.50 1,689.60 1,657.80 1,728.20 0.2M
2023-10-24 1,681.60 1,701.20 1,677.70 1,758.20 0.2M
2023-10-23 1,692.40 1,699.70 1,670.90 1,744.10 0.2M
2023-10-20 1,710.40 1,714.50 1,688.10 1,760.00 0.3M
2023-10-19 1,739.10 1,748.10 1,709.20 1,783.40 0.3M
2023-10-18 1,777.50 1,779.30 1,737.00 1,810.70 0.2M
2023-10-17 1,759.20 1,792.90 1,746.10 1,849.40 0.2M
2023-10-16 1,729.90 1,762.20 1,729.90 1,829.80 0.2M
2023-10-13 1,746.30 1,755.20 1,724.30 1,800.80 0.2M
2023-10-12 1,791.20 1,800.90 1,736.00 1,816.80 0.2M
2023-10-11 1,789.80 1,802.70 1,773.20 1,857.60 0.2M
2023-10-10 1,768.90 1,801.00 1,766.90 1,861.10 0.2M
2023-10-09 1,743.50 1,775.70 1,735.60 1,840.40 0.2M
2023-10-06 1,742.40 1,769.10 1,723.10 1,830.20 0.3M
2023-10-05 1,740.30 1,748.80 1,728.80 1,815.60 0.2M
2023-10-04 1,739.50 1,748.40 1,720.70 1,813.20 0.3M
2023-10-03 1,773.70 1,775.70 1,734.40 1,810.80 0.3M
2023-10-02 1,814.90 1,818.20 1,762.90 1,841.80 0.3M
2023-09-29 1,811.90 1,824.80 1,793.40 1,873.10 0.2M
2023-09-28 1,798.30 1,818.90 1,786.00 1,882.30 0.2M
2023-09-27 1,781.90 1,802.80 1,777.40 1,865.90 0.2M
2023-09-26 1,803.30 1,804.10 1,776.30 1,849.50 0.2M
2023-09-25 1,793.00 1,804.60 1,780.40 1,873.10 0.2M
2023-09-22 1,798.30 1,810.00 1,791.90 1,865.40 0.2M
2023-09-21 1,826.00 1,826.80 1,795.60 1,871.60 0.2M
2023-09-20 1,846.10 1,863.90 1,824.30 1,900.80 0.2M
2023-09-19 1,854.70 1,862.00 1,838.90 1,918.70 0.2M
2023-09-18 1,866.20 1,871.10 1,852.80 1,927.30 0.1M
2023-09-15 1,870.60 1,874.20 1,857.10 1,940.20 0.0M
2023-09-14 1,843.80 1,872.50 1,841.90 1,867.90 0.1M
2023-09-13 1,855.20 1,863.00 1,835.70 1,842.20 0.1M
2023-09-12 1,856.80 1,866.30 1,850.20 1,854.90 0.2M
2023-09-11 1,853.20 1,870.40 1,851.60 1,857.30 0.3M
2023-09-09 1,852.50 1,852.50 1,852.50 1,852.50 0.0M
2023-09-08 1,858.90 1,863.80 1,847.80 1,853.40 0.2M
2023-09-07 1,875.20 1,877.70 1,849.40 1,857.80 0.2M
2023-09-06 1,883.30 1,895.70 1,865.10 1,876.50 0.2M
2023-09-05 1,922.70 1,924.70 1,882.20 1,883.10 0.2M
2023-09-04 1,920.30 1,923.90 1,909.70 1,914.40 0.0M
2023-09-03 1,923.60 1,924.70 1,919.70 1,920.40 0.0M
2023-09-01 1,902.80 1,934.00 1,902.10 1,922.70 0.2M
2023-08-31 1,908.90 1,918.30 1,900.30 1,901.60 0.2M
2023-08-30 1,898.90 1,912.80 1,889.60 1,906.60 0.2M
2023-08-29 1,874.30 1,900.70 1,862.10 1,898.80 0.2M
2023-08-28 1,857.70 1,884.50 1,856.10 1,873.30 0.1M
2023-08-25 1,851.90 1,867.20 1,832.80 1,857.40 0.2M
2023-08-24 1,877.40 1,883.70 1,847.60 1,850.30 0.2M
2023-08-23 1,857.00 1,879.30 1,852.00 1,875.20 0.2M
2023-08-22 1,861.30 1,875.00 1,850.00 1,856.60 0.2M
2023-08-21 1,864.60 1,874.10 1,848.80 1,861.60 0.2M
2023-08-18 1,855.10 1,871.30 1,837.80 1,865.00 0.2M
2023-08-17 1,876.70 1,889.00 1,853.60 1,856.20 0.2M
2023-08-16 1,903.30 1,911.90 1,876.70 1,878.60 0.2M
2023-08-15 1,930.00 1,933.90 1,900.80 1,902.40 0.2M
2023-08-14 1,932.30 1,939.30 1,907.20 1,928.10 0.2M
2023-08-11 1,930.50 1,938.50 1,918.30 1,931.20 0.2M
2023-08-10 1,940.20 1,963.60 1,920.50 1,928.50 0.2M
2023-08-09 1,953.70 1,964.60 1,930.00 1,938.10 0.2M
2023-08-08 1,968.30 1,969.00 1,928.20 1,955.10 0.2M
2023-08-07 1,965.30 1,977.00 1,950.60 1,967.50 0.1M
2023-08-04 1,969.70 1,987.70 1,958.70 1,965.50 0.2M
2023-08-03 1,975.80 1,982.90 1,955.20 1,970.80 0.2M
2023-08-02 1,994.50 1,999.30 1,966.00 1,976.60 0.2M
2023-08-01 2,015.00 2,017.80 1,983.50 2,004.00 0.2M
2023-07-31 1,992.70 2,015.70 1,985.40 2,013.60 0.2M
2023-07-28 1,966.30 1,996.40 1,959.50 1,991.00 0.2M
2023-07-27 1,987.60 2,012.70 1,958.10 1,966.20 0.2M
2023-07-26 1,980.20 1,999.50 1,972.30 1,991.90 0.2M
2023-07-25 1,977.30 1,989.90 1,970.70 1,977.20 0.1M
2023-07-24 1,971.20 1,990.50 1,967.50 1,976.90 0.1M
2023-07-22 1,970.50 1,970.50 1,970.50 1,970.50 0.0M
2023-07-21 1,981.10 1,995.90 1,968.80 1,971.70 0.2M
2023-07-20 1,998.10 2,007.00 1,971.10 1,980.10 0.2M
2023-07-19 1,988.00 2,005.90 1,983.10 1,997.30 0.2M
2023-07-18 1,962.70 1,993.00 1,957.70 1,989.90 0.2M
2023-07-17 1,943.10 1,973.20 1,938.00 1,965.30 0.1M
2023-07-14 1,960.20 1,964.70 1,932.00 1,944.20 0.2M
2023-07-13 1,948.80 1,967.00 1,947.60 1,963.90 0.2M
2023-07-12 1,927.30 1,965.30 1,926.10 1,948.50 0.2M
2023-07-11 1,910.70 1,931.30 1,906.00 1,927.80 0.2M
2023-07-10 1,876.70 1,911.30 1,861.60 1,909.60 0.2M
2023-07-07 1,854.40 1,894.30 1,847.10 1,878.00 0.2M
2023-07-06 1,886.60 1,887.20 1,835.00 1,856.30 0.3M
2023-07-05 1,910.90 1,913.40 1,884.40 1,888.00 0.2M
2023-07-04 1,909.00 1,913.40 1,906.70 1,907.70 0.0M
2023-07-03 1,903.20 1,919.60 1,898.20 1,911.10 0.1M
2023-06-30 1,897.60 1,916.40 1,895.90 1,903.70 0.2M
2023-06-29 1,876.00 1,902.30 1,871.30 1,898.10 0.2M
2023-06-28 1,863.10 1,878.00 1,852.40 1,874.00 0.2M
2023-06-27 1,841.20 1,871.70 1,834.10 1,865.70 0.2M
2023-06-26 1,835.10 1,858.70 1,825.10 1,838.40 0.2M
2023-06-23 1,866.30 1,867.80 1,830.70 1,834.60 0.3M
2023-06-22 1,880.10 1,882.80 1,857.00 1,865.30 0.2M
2023-06-21 1,883.00 1,892.40 1,869.30 1,880.50 0.2M
2023-06-20 1,898.00 1,898.00 1,870.70 1,885.40 0.2M
2023-06-19 1,894.30 1,896.80 1,887.30 1,890.40 0.0M
2023-06-18 1,896.00 1,897.60 1,894.00 1,894.30 0.0M
2023-06-16 1,888.80 1,900.40 1,884.10 1,909.10 0.0M
2023-06-15 1,878.60 1,894.00 1,858.60 1,890.60 0.1M
2023-06-14 1,901.20 1,910.40 1,862.40 1,876.90 0.1M
2023-06-13 1,879.70 1,908.70 1,875.00 1,898.20 0.2M
2023-06-12 1,867.00 1,885.30 1,860.40 1,876.70 0.3M
2023-06-09 1,881.20 1,884.70 1,862.90 1,868.40 0.3M
2023-06-08 1,896.90 1,899.90 1,868.00 1,883.30 0.2M
2023-06-07 1,858.60 1,898.60 1,854.80 1,892.40 0.3M
2023-06-06 1,810.20 1,864.50 1,802.50 1,858.10 0.3M
2023-06-05 1,835.80 1,842.80 1,798.50 1,809.60 0.3M
2023-06-02 1,773.00 1,836.10 1,771.50 1,834.60 0.3M
2023-06-01 1,751.30 1,777.20 1,743.40 1,771.00 0.2M
2023-05-31 1,770.70 1,775.80 1,738.50 1,751.80 0.3M
2023-05-30 1,787.70 1,791.70 1,763.30 1,771.20 0.2M
2023-05-29 1,784.60 1,787.10 1,775.30 1,779.60 0.0M
2023-05-28 1,789.80 1,790.00 1,784.90 1,784.90 0.0M
2023-05-26 1,756.30 1,780.30 1,750.50 1,777.30 0.2M
2023-05-25 1,775.00 1,775.50 1,742.70 1,758.70 0.3M
2023-05-24 1,794.70 1,798.90 1,763.50 1,772.00 0.2M
2023-05-23 1,802.80 1,823.70 1,791.70 1,793.10 0.2M
2023-05-22 1,771.60 1,808.60 1,769.40 1,800.90 0.2M
2023-05-19 1,793.10 1,805.60 1,770.40 1,779.20 0.2M
2023-05-18 1,781.30 1,794.40 1,768.10 1,791.10 0.2M
2023-05-17 1,744.90 1,784.00 1,739.70 1,781.00 0.2M
2023-05-16 1,766.30 1,768.00 1,739.70 1,740.90 0.2M
2023-05-15 1,742.70 1,776.50 1,740.40 1,767.50 0.2M
2023-05-12 1,750.40 1,763.10 1,734.90 1,746.50 0.1M
2023-05-11 1,766.90 1,774.10 1,739.60 1,749.70 0.2M
2023-05-10 1,755.20 1,786.80 1,747.00 1,764.90 0.2M
2023-05-09 1,761.10 1,762.70 1,741.40 1,755.10 0.1M
2023-05-08 1,765.60 1,776.10 1,751.40 1,761.00 0.1M
2023-05-05 1,724.00 1,772.20 1,723.40 1,765.40 0.2M
2023-05-04 1,730.00 1,743.50 1,707.90 1,724.00 0.3M
2023-05-03 1,737.70 1,778.90 1,731.40 1,745.00 0.3M
2023-05-02 1,772.00 1,777.90 1,720.40 1,737.90 0.3M
2023-05-01 1,776.60 1,796.50 1,768.80 1,776.40 0.2M
2023-04-28 1,757.50 1,781.10 1,742.20 1,774.80 0.2M
2023-04-27 1,736.40 1,762.00 1,731.70 1,760.10 0.2M
2023-04-26 1,754.10 1,757.70 1,733.00 1,737.80 0.2M
2023-04-25 1,796.40 1,796.90 1,747.30 1,754.80 0.2M
2023-04-24 1,797.30 1,809.70 1,788.10 1,799.50 0.1M
2023-04-21 1,798.00 1,808.60 1,782.60 1,801.40 0.2M
2023-04-20 1,805.90 1,809.40 1,788.40 1,798.20 0.2M
2023-04-19 1,806.30 1,814.00 1,790.60 1,809.90 0.1M
2023-04-18 1,814.30 1,825.50 1,794.80 1,806.00 0.1M
2023-04-17 1,796.50 1,817.10 1,793.30 1,814.20 0.1M
2023-04-14 1,806.10 1,819.40 1,779.10 1,791.70 0.2M
2023-04-13 1,784.80 1,813.90 1,780.50 1,808.70 0.1M
2023-04-12 1,798.20 1,822.00 1,782.70 1,784.90 0.2M
2023-04-11 1,787.80 1,807.20 1,785.20 1,798.30 0.1M
2023-04-10 1,779.20 1,789.10 1,754.30 1,785.60 0.1M
2023-04-07 1,765.00 1,785.50 1,759.30 1,766.80 0.0M
2023-04-06 1,761.20 1,772.20 1,753.70 1,766.80 0.2M
2023-04-05 1,783.60 1,784.70 1,752.70 1,763.70 0.2M
2023-04-04 1,813.70 1,823.00 1,771.50 1,780.90 0.2M
2023-04-03 1,810.20 1,827.40 1,793.30 1,814.20 0.2M
2023-04-01 1,815.20 1,815.20 1,815.20 1,815.20 0.0M
2023-03-31 1,781.10 1,817.10 1,777.80 1,813.50 0.2M
2023-03-30 1,783.20 1,802.40 1,773.30 1,780.10 0.2M
2023-03-29 1,767.50 1,788.40 1,766.90 1,784.30 0.2M
2023-03-28 1,771.70 1,779.00 1,756.30 1,764.80 0.1M
2023-03-27 1,748.10 1,777.50 1,745.30 1,767.30 0.2M
2023-03-24 1,741.90 1,751.20 1,703.00 1,747.70 0.3M
2023-03-23 1,745.80 1,774.90 1,716.70 1,732.50 0.3M
2023-03-22 1,798.60 1,799.20 1,739.20 1,741.00 0.2M
2023-03-21 1,763.90 1,808.20 1,761.10 1,793.30 0.2M
2023-03-20 1,749.20 1,779.40 1,708.00 1,760.70 0.3M
2023-03-17 1,768.30 1,780.00 1,740.10 1,759.01 0.0M
2023-03-16 1,745.40 1,785.50 1,715.40 1,771.50 0.1M
2023-03-15 1,770.00 1,786.90 1,715.00 1,747.80 0.1M
2023-03-14 1,748.50 1,805.10 1,744.80 1,779.10 0.2M
2023-03-13 1,780.80 1,810.80 1,722.60 1,745.10 0.5M
2023-03-10 1,827.10 1,838.60 1,754.50 1,772.70 0.5M
2023-03-09 1,881.50 1,886.30 1,823.70 1,827.20 0.3M
2023-03-08 1,880.20 1,890.30 1,865.00 1,880.30 0.2M
2023-03-07 1,903.40 1,909.60 1,876.30 1,879.80 0.2M
2023-03-06 1,930.10 1,936.90 1,893.70 1,902.20 0.2M
2023-03-03 1,903.10 1,934.80 1,898.20 1,930.80 0.2M
2023-03-02 1,901.90 1,908.40 1,876.20 1,904.20 0.2M
2023-03-01 1,900.70 1,911.00 1,887.50 1,899.80 0.2M
2023-02-28 1,900.70 1,916.70 1,889.10 1,899.10 0.2M
2023-02-27 1,890.50 1,919.00 1,889.30 1,898.90 0.2M
2023-02-24 1,909.90 1,914.50 1,874.30 1,891.60 0.2M
2023-02-23 1,901.40 1,921.00 1,884.40 1,910.90 0.2M
2023-02-22 1,892.30 1,909.80 1,885.40 1,898.30 0.2M
2023-02-21 1,949.30 1,951.70 1,890.40 1,892.70 0.2M
2023-02-20 1,946.80 1,951.70 1,938.90 1,942.40 0.0M
2023-02-19 1,947.60 1,949.60 1,945.10 1,946.70 0.0M
2023-02-17 1,944.10 1,953.20 1,926.10 1,950.70 0.2M
2023-02-16 1,965.50 1,970.30 1,931.30 1,945.30 0.2M
2023-02-15 1,942.00 1,967.30 1,925.20 1,965.50 0.2M
2023-02-14 1,947.30 1,964.10 1,921.30 1,946.10 0.2M
2023-02-13 1,925.50 1,949.80 1,913.70 1,947.10 0.2M
2023-02-10 1,923.80 1,927.50 1,906.20 1,924.40 0.2M
2023-02-09 1,950.70 1,973.10 1,915.30 1,920.90 0.2M
2023-02-08 1,973.50 1,978.90 1,944.10 1,949.90 0.2M
2023-02-07 1,964.50 1,984.20 1,938.80 1,979.30 0.2M
2023-02-06 1,987.20 1,991.00 1,956.90 1,965.10 0.2M
2023-02-03 2,005.00 2,015.60 1,981.60 1,993.50 0.2M
2023-02-02 1,966.40 2,016.90 1,964.30 2,007.90 0.3M
2023-02-01 1,938.10 1,986.50 1,925.20 1,968.40 0.3M
2023-01-31 1,897.40 1,940.10 1,883.10 1,939.40 0.2M
2023-01-30 1,916.80 1,919.90 1,891.90 1,893.50 0.2M
2023-01-27 1,906.80 1,927.20 1,901.60 1,919.50 0.2M
2023-01-26 1,899.10 1,923.30 1,886.60 1,910.50 0.2M
2023-01-25 1,892.30 1,902.40 1,862.80 1,899.50 0.2M
2023-01-24 1,898.10 1,903.50 1,883.40 1,894.80 0.1M
2023-01-23 1,875.90 1,906.40 1,869.90 1,899.00 0.2M
2023-01-20 1,845.20 1,876.60 1,836.20 1,876.00 0.2M
2023-01-19 1,864.40 1,866.50 1,832.20 1,845.20 0.2M
2023-01-18 1,893.60 1,916.50 1,862.80 1,864.00 0.2M
2023-01-17 1,899.50 1,905.60 1,887.90 1,894.90 0.2M
2023-01-16 1,894.90 1,902.80 1,887.90 1,896.10 0.0M
2023-01-15 1,898.60 1,898.90 1,893.80 1,894.50 0.0M
2023-01-13 1,886.00 1,900.80 1,867.30 1,898.10 0.2M
2023-01-12 1,857.10 1,887.20 1,843.20 1,885.80 0.2M
2023-01-11 1,831.10 1,857.10 1,830.50 1,855.20 0.2M
2023-01-10 1,806.50 1,833.30 1,795.80 1,832.20 0.2M
2023-01-09 1,802.90 1,828.50 1,802.60 1,805.90 0.2M
2023-01-06 1,763.60 1,808.00 1,759.30 1,803.40 0.2M
2023-01-05 1,781.40 1,787.90 1,750.40 1,762.40 0.2M
2023-01-04 1,758.60 1,794.80 1,757.20 1,783.10 0.2M
2023-01-03 1,790.00 1,801.80 1,745.40 1,760.00 0.2M
2023-01-02 1,788.60 1,789.60 1,777.20 1,779.40 0.0M
2023-01-01 1,777.10 1,777.10 1,777.10 1,777.10 0.0M