Micro Russel 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 2,436.30 2,452.90 2,421.20 2,450.40 0.1M
2025-09-25 2,459.00 2,463.10 2,412.10 2,430.00 0.1M
2025-09-24 2,478.40 2,484.10 2,453.10 2,454.10 0.1M
2025-09-23 2,481.50 2,510.20 2,472.30 2,477.00 0.1M
2025-09-22 2,469.90 2,486.40 2,448.20 2,481.90 0.1M
2025-09-21 2,465.40 2,470.70 2,465.40 2,465.40 0.0M
2025-09-19 2,469.90 2,492.70 2,461.10 2,472.04 0.0M
2025-09-18 2,410.00 2,472.60 2,410.00 2,468.80 0.0M
2025-09-17 2,405.20 2,463.80 2,391.00 2,409.40 0.0M
2025-09-16 2,406.10 2,414.40 2,387.90 2,403.20 0.0M
2025-09-15 2,399.70 2,414.70 2,397.40 2,407.40 0.0M
2025-09-14 2,399.00 2,402.40 2,398.50 2,399.00 0.0M
2025-09-12 2,419.80 2,420.90 2,396.60 2,397.90 0.0M
2025-09-11 2,376.50 2,424.80 2,371.10 2,423.10 0.1M
2025-09-10 2,379.00 2,400.00 2,370.10 2,379.70 0.1M
2025-09-09 2,398.60 2,404.90 2,370.00 2,384.60 0.1M
2025-09-08 2,391.00 2,404.50 2,379.80 2,398.40 0.0M
2025-09-05 2,383.50 2,413.60 2,365.60 2,393.50 0.1M
2025-09-04 2,358.00 2,385.10 2,352.90 2,383.30 0.0M
2025-09-03 2,353.40 2,370.00 2,338.40 2,353.70 0.1M
2025-09-02 2,372.50 2,377.00 2,325.40 2,357.00 0.1M
2025-09-01 2,366.00 2,376.00 2,362.10 2,366.00 0.0M
2025-08-29 2,382.80 2,390.40 2,361.80 2,369.80 0.0M
2025-08-28 2,382.60 2,398.70 2,373.20 2,382.20 0.0M
2025-08-27 2,365.70 2,382.90 2,355.10 2,379.70 0.0M
2025-08-26 2,345.60 2,368.70 2,330.80 2,364.10 0.1M
2025-08-25 2,369.20 2,373.00 2,342.60 2,344.10 0.0M
2025-08-22 2,283.10 2,375.10 2,274.80 2,368.90 0.1M
2025-08-21 2,276.20 2,283.90 2,258.00 2,280.60 0.0M
2025-08-20 2,286.10 2,286.90 2,257.70 2,274.80 0.1M
2025-08-19 2,302.00 2,311.40 2,278.10 2,283.60 0.0M
2025-08-18 2,290.40 2,306.40 2,290.20 2,301.60 0.0M
2025-08-15 2,307.00 2,319.40 2,281.70 2,292.70 0.1M
2025-08-14 2,333.00 2,337.10 2,284.20 2,305.20 0.1M
2025-08-13 2,293.00 2,338.20 2,290.20 2,336.10 0.1M
2025-08-12 2,225.20 2,293.50 2,223.00 2,291.20 0.1M
2025-08-11 2,232.20 2,239.40 2,220.20 2,224.80 0.0M
2025-08-08 2,228.90 2,238.80 2,219.70 2,226.10 0.0M
2025-08-07 2,229.10 2,254.40 2,208.00 2,221.80 0.1M
2025-08-06 2,232.40 2,251.60 2,217.00 2,229.10 0.1M
2025-08-05 2,227.90 2,236.40 2,205.80 2,232.10 0.1M
2025-08-04 2,173.30 2,228.20 2,167.20 2,220.10 0.0M
2025-08-01 2,220.00 2,223.70 2,146.90 2,173.10 0.1M
2025-07-31 2,228.60 2,245.60 2,213.90 2,220.20 0.1M
2025-07-30 2,254.50 2,276.10 2,226.20 2,241.50 0.1M
2025-07-29 2,270.30 2,284.60 2,247.20 2,253.60 0.0M
2025-07-28 2,280.50 2,293.10 2,260.90 2,269.30 0.0M
2025-07-25 2,268.50 2,276.30 2,252.20 2,271.30 0.0M
2025-07-24 2,293.00 2,294.00 2,262.90 2,263.60 0.0M
2025-07-23 2,264.60 2,296.80 2,262.10 2,294.80 0.1M
2025-07-22 2,245.20 2,266.30 2,234.00 2,260.70 0.1M
2025-07-21 2,251.10 2,272.40 2,240.50 2,242.30 0.0M
2025-07-18 2,268.90 2,283.80 2,248.20 2,251.00 0.1M
2025-07-17 2,238.20 2,271.70 2,228.30 2,267.50 0.1M
2025-07-16 2,214.80 2,243.20 2,198.00 2,239.60 0.1M
2025-07-15 2,260.60 2,273.30 2,212.10 2,218.30 0.1M
2025-07-14 2,237.50 2,263.80 2,225.40 2,262.50 0.0M
2025-07-11 2,280.70 2,284.30 2,243.90 2,247.60 0.1M
2025-07-10 2,269.60 2,292.60 2,260.30 2,280.00 0.1M
2025-07-09 2,247.00 2,270.70 2,233.60 2,268.40 0.1M
2025-07-08 2,225.20 2,255.20 2,219.30 2,245.10 0.0M
2025-07-07 2,250.00 2,260.60 2,215.10 2,229.10 0.1M
2025-07-04 2,257.00 2,260.50 2,235.70 2,238.60 0.0M
2025-07-03 2,246.00 2,277.50 2,244.40 2,262.70 0.1M
2025-07-02 2,214.80 2,247.70 2,207.90 2,244.30 0.1M
2025-07-01 2,188.80 2,238.70 2,174.00 2,213.40 0.1M
2025-06-30 2,189.40 2,203.10 2,186.40 2,191.70 0.0M
2025-06-27 2,188.70 2,207.10 2,173.50 2,188.80 0.1M
2025-06-26 2,152.50 2,189.50 2,149.70 2,187.60 0.0M
2025-06-25 2,181.00 2,181.40 2,148.90 2,153.30 0.0M
2025-06-24 2,150.00 2,182.80 2,148.60 2,177.90 0.1M
2025-06-23 2,107.10 2,150.90 2,097.00 2,149.50 0.1M
2025-06-20 2,115.50 2,142.30 2,075.80 2,128.86 0.0M
2025-06-19 2,100.40 2,116.30 2,075.80 2,100.40 0.0M
2025-06-18 2,100.00 2,133.00 2,091.20 2,113.40 0.0M
2025-06-17 2,126.40 2,127.90 2,098.10 2,102.70 0.0M
2025-06-16 2,094.20 2,137.80 2,087.40 2,125.00 0.0M
2025-06-13 2,139.00 2,139.20 2,071.70 2,101.50 0.1M
2025-06-12 2,148.50 2,151.30 2,124.80 2,141.20 0.0M
2025-06-11 2,159.00 2,194.10 2,146.90 2,150.40 0.1M
2025-06-10 2,148.80 2,168.70 2,142.40 2,159.40 0.1M
2025-06-09 2,135.70 2,157.20 2,131.40 2,147.40 0.0M
2025-06-06 2,099.00 2,136.10 2,096.40 2,133.50 0.1M
2025-06-05 2,102.10 2,116.30 2,084.80 2,099.40 0.1M
2025-06-04 2,109.90 2,118.30 2,097.00 2,100.30 0.0M
2025-06-03 2,074.20 2,111.80 2,053.90 2,106.10 0.1M
2025-06-02 2,063.80 2,076.70 2,042.10 2,073.30 0.1M
2025-05-30 2,075.00 2,078.30 2,051.00 2,068.30 0.1M
2025-05-29 2,074.00 2,130.60 2,061.20 2,078.00 0.1M
2025-05-28 2,096.80 2,097.50 2,068.90 2,072.30 0.1M
2025-05-27 2,046.00 2,097.00 2,041.60 2,093.70 0.1M
2025-05-26 2,064.00 2,072.40 2,057.60 2,064.00 0.0M
2025-05-23 2,053.70 2,060.00 1,982.10 2,042.90 0.1M
2025-05-22 2,050.40 2,062.10 2,027.20 2,050.20 0.1M
2025-05-21 2,110.30 2,111.00 2,046.90 2,051.50 0.1M
2025-05-20 2,109.50 2,117.10 2,097.30 2,110.80 0.0M
2025-05-19 2,100.70 2,110.70 2,081.30 2,109.50 0.0M
2025-05-16 2,106.00 2,121.60 2,097.60 2,119.40 0.0M
2025-05-15 2,086.20 2,105.80 2,074.20 2,101.40 0.0M
2025-05-14 2,104.30 2,109.30 2,086.10 2,089.20 0.0M
2025-05-13 2,102.90 2,124.00 2,086.30 2,108.30 0.1M
2025-05-12 2,059.90 2,139.70 2,053.80 2,100.30 0.1M
2025-05-09 2,032.60 2,043.50 2,020.00 2,028.80 0.1M
2025-05-08 1,998.00 2,048.50 1,993.50 2,033.30 0.1M
2025-05-07 1,983.30 2,013.50 1,981.20 1,995.30 0.1M
2025-05-06 2,011.30 2,013.00 1,977.30 1,988.90 0.1M
2025-05-05 2,027.10 2,030.10 2,002.20 2,010.90 0.1M
2025-05-02 1,981.90 2,034.20 1,979.30 2,026.80 0.1M
2025-05-01 1,968.50 1,998.90 1,959.40 1,982.00 0.1M
2025-04-30 1,983.20 1,987.30 1,929.00 1,969.80 0.1M
2025-04-29 1,966.50 1,991.60 1,952.50 1,983.60 0.1M
2025-04-28 1,960.80 1,984.30 1,942.40 1,971.90 0.1M
2025-04-25 1,963.20 1,970.00 1,938.20 1,964.30 0.1M
2025-04-24 1,931.20 1,974.00 1,909.70 1,964.50 0.1M
2025-04-23 1,917.00 1,980.10 1,917.00 1,926.10 0.1M
2025-04-22 1,846.50 1,905.10 1,844.30 1,898.90 0.1M
2025-04-21 1,884.40 1,887.90 1,830.60 1,850.60 0.1M
2025-04-17 1,873.50 1,900.00 1,868.10 1,889.60 0.1M
2025-04-16 1,891.80 1,898.90 1,849.70 1,874.40 0.1M
2025-04-15 1,887.70 1,916.70 1,875.80 1,892.90 0.1M
2025-04-14 1,884.30 1,906.30 1,855.50 1,891.30 0.1M
2025-04-11 1,844.80 1,873.80 1,809.50 1,869.00 0.2M
2025-04-10 1,934.70 1,946.00 1,794.10 1,844.60 0.2M
2025-04-09 1,767.60 1,948.80 1,709.10 1,924.90 0.2M
2025-04-08 1,830.80 1,889.70 1,747.90 1,774.00 0.2M
2025-04-07 1,784.30 1,932.10 1,711.50 1,822.70 0.3M
2025-04-04 1,921.60 1,927.80 1,792.20 1,839.40 0.3M
2025-04-03 1,967.90 1,984.70 1,917.20 1,923.80 0.1M
2025-04-02 2,027.50 2,092.60 1,976.60 2,059.10 0.1M
2025-04-01 2,025.00 2,044.40 1,997.70 2,026.70 0.1M
2025-03-31 2,020.50 2,038.40 1,986.20 2,027.10 0.1M
2025-03-28 2,082.90 2,088.50 2,026.30 2,037.10 0.1M
2025-03-27 2,088.70 2,098.50 2,071.70 2,080.70 0.1M
2025-03-26 2,114.00 2,123.20 2,081.20 2,090.30 0.1M
2025-03-25 2,122.90 2,128.00 2,105.60 2,112.30 0.0M
2025-03-24 2,083.20 2,127.80 2,083.20 2,125.20 0.1M
2025-03-21 2,067.00 2,074.00 2,040.00 2,045.65 0.0M
2025-03-20 2,085.40 2,096.70 2,061.00 2,070.00 0.0M
2025-03-19 2,050.30 2,096.90 2,048.10 2,083.00 0.0M
2025-03-18 2,065.50 2,068.70 2,042.00 2,051.00 0.0M
2025-03-17 2,038.40 2,075.50 2,024.70 2,068.90 0.0M
2025-03-14 2,002.00 2,046.50 2,001.80 2,044.10 0.1M
2025-03-13 2,027.40 2,036.20 1,985.40 1,996.10 0.1M
2025-03-12 2,027.30 2,078.60 2,011.30 2,027.70 0.1M
2025-03-11 2,027.00 2,049.00 2,001.50 2,025.00 0.1M
2025-03-10 2,068.00 2,069.90 2,003.60 2,023.40 0.1M
2025-03-07 2,078.10 2,100.60 2,034.20 2,077.30 0.1M
2025-03-06 2,101.30 2,106.00 2,057.00 2,070.40 0.1M
2025-03-05 2,105.00 2,115.60 2,066.40 2,105.20 0.1M
2025-03-04 2,112.70 2,116.90 2,050.10 2,083.10 0.1M
2025-03-03 2,169.80 2,194.90 2,093.30 2,105.90 0.1M
2025-02-28 2,147.30 2,167.10 2,129.50 2,165.30 0.1M
2025-02-27 2,186.60 2,200.10 2,143.30 2,144.50 0.1M
2025-02-26 2,180.50 2,206.10 2,169.90 2,178.20 0.1M
2025-02-25 2,186.80 2,194.80 2,156.60 2,176.30 0.1M
2025-02-24 2,202.40 2,219.90 2,173.80 2,184.40 0.1M
2025-02-21 2,264.60 2,286.10 2,196.80 2,199.30 0.1M
2025-02-20 2,286.20 2,287.00 2,254.00 2,266.60 0.1M
2025-02-19 2,297.10 2,301.50 2,275.70 2,289.70 0.1M
2025-02-18 2,289.70 2,302.40 2,280.40 2,297.50 0.1M
2025-02-14 2,289.10 2,305.80 2,281.50 2,285.40 0.0M
2025-02-13 2,263.70 2,290.20 2,257.50 2,288.00 0.1M
2025-02-12 2,286.40 2,303.00 2,231.70 2,263.10 0.1M
2025-02-11 2,297.50 2,297.50 2,274.10 2,284.00 0.0M
2025-02-10 2,272.90 2,303.30 2,266.00 2,297.30 0.0M
2025-02-07 2,314.10 2,327.40 2,283.20 2,287.80 0.1M
2025-02-06 2,327.30 2,336.20 2,301.60 2,314.90 0.1M
2025-02-05 2,303.00 2,327.70 2,295.10 2,324.00 0.1M
2025-02-04 2,292.00 2,303.00 2,252.40 2,298.80 0.1M
2025-02-03 2,264.40 2,291.00 2,198.00 2,267.40 0.1M
2025-01-31 2,314.90 2,333.80 2,285.00 2,295.40 0.1M
2025-01-30 2,294.60 2,331.90 2,294.60 2,316.30 0.1M
2025-01-29 2,298.10 2,313.60 2,276.60 2,294.10 0.1M
2025-01-28 2,298.40 2,307.40 2,282.20 2,299.30 0.1M
2025-01-27 2,309.40 2,328.10 2,281.50 2,297.10 0.1M
2025-01-24 2,323.90 2,334.80 2,312.30 2,319.30 0.1M
2025-01-23 2,317.00 2,326.90 2,298.20 2,326.30 0.1M
2025-01-22 2,329.10 2,337.00 2,311.30 2,315.50 0.1M
2025-01-21 2,287.90 2,333.10 2,257.00 2,331.60 0.1M
2025-01-17 2,275.30 2,307.20 2,273.70 2,286.90 0.1M
2025-01-16 2,277.00 2,286.40 2,261.40 2,279.20 0.1M
2025-01-15 2,234.60 2,303.40 2,234.60 2,276.20 0.1M
2025-01-14 2,209.70 2,242.60 2,205.40 2,232.20 0.1M
2025-01-13 2,196.00 2,210.70 2,172.10 2,207.20 0.1M
2025-01-10 2,245.50 2,252.80 2,186.50 2,201.70 0.1M
2025-01-09 2,250.00 2,256.20 2,241.00 2,246.30 0.0M
2025-01-08 2,264.10 2,270.00 2,225.80 2,254.00 0.1M
2025-01-07 2,285.70 2,302.80 2,250.40 2,263.90 0.1M
2025-01-06 2,286.90 2,313.70 2,277.70 2,282.60 0.1M
2025-01-03 2,251.20 2,286.60 2,246.90 2,283.40 0.1M
2025-01-02 2,252.00 2,283.20 2,233.70 2,249.40 0.1M