Russell 2000 c2

🏛️ usa →
2,470.50
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 2,451.40 2,472.50 2,447.10 2,470.50 0.0M
2025-09-25 2,470.00 2,472.50 2,432.50 2,450.00 0.0M
2025-09-24 2,494.90 2,503.30 2,474.00 2,474.10 0.0M
2025-09-23 2,497.30 2,528.70 2,493.00 2,496.90 0.0M
2025-09-22 2,486.50 2,503.30 2,478.10 2,501.50 0.0M
2025-09-21 2,486.50 2,486.50 2,486.50 2,486.50 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 2,397.40 2,430.90 2,384.90 2,411.30 0.0M
2025-09-04 2,372.80 2,402.60 2,370.80 2,401.60 0.0M
2025-09-03 2,370.60 2,387.60 2,356.20 2,371.50 0.0M
2025-09-02 2,390.40 2,393.00 2,345.90 2,375.00 0.0M
2025-09-01 2,384.50 2,390.50 2,383.50 2,384.50 0.0M
2025-08-29 2,401.70 2,406.80 2,380.70 2,387.80 0.0M
2025-08-28 2,396.20 2,416.20 2,393.00 2,400.70 0.0M
2025-08-27 2,383.20 2,400.00 2,374.50 2,398.10 0.0M
2025-08-26 2,367.30 2,386.20 2,350.00 2,382.40 0.0M
2025-08-25 2,385.20 2,390.40 2,361.30 2,362.40 0.0M
2025-08-22 2,302.00 2,392.10 2,292.90 2,387.10 0.0M
2025-08-21 2,292.40 2,302.00 2,279.40 2,298.20 0.0M
2025-08-20 2,298.20 2,298.30 2,275.00 2,292.30 0.0M
2025-08-19 2,320.80 2,327.40 2,297.40 2,300.80 0.0M
2025-08-18 2,310.00 2,321.00 2,307.40 2,319.10 0.0M
2025-08-15 2,324.50 2,335.30 2,299.00 2,310.00 0.0M
2025-08-14 2,351.00 2,353.90 2,302.50 2,322.80 0.0M
2025-08-13 2,314.50 2,354.60 2,311.10 2,353.40 0.0M
2025-08-12 2,242.70 2,310.30 2,242.70 2,308.40 0.0M
2025-08-11 2,252.90 2,253.60 2,238.00 2,241.30 0.0M
2025-08-08 2,250.00 2,254.20 2,238.00 2,242.90 0.0M
2025-08-07 2,240.80 2,271.20 2,228.70 2,238.50 0.0M
2025-08-06 2,247.20 2,267.00 2,236.90 2,245.60 0.0M
2025-08-05 2,240.10 2,251.60 2,221.00 2,248.90 0.0M
2025-08-04 2,201.30 2,239.60 2,195.70 2,236.70 0.0M
2025-08-01 2,232.00 2,238.50 2,163.10 2,189.20 0.0M
2025-07-31 2,243.70 2,261.90 2,232.00 2,237.80 0.0M
2025-07-30 2,279.80 2,292.90 2,243.20 2,259.00 0.0M
2025-07-29 2,289.30 2,301.50 2,266.00 2,271.10 0.0M
2025-07-28 2,302.30 2,307.50 2,282.80 2,287.10 0.0M
2025-07-25 2,288.00 2,290.00 2,272.30 2,288.70 0.0M
2025-07-24 2,308.40 2,308.80 2,282.00 2,281.30 0.0M
2025-07-23 2,287.30 2,311.50 2,287.30 2,312.50 0.0M
2025-07-22 2,262.90 2,280.50 2,253.30 2,278.10 0.0M
2025-07-21 2,269.70 2,288.70 2,259.80 2,259.80 0.0M
2025-07-18 2,293.00 2,300.00 2,267.10 2,268.40 0.0M
2025-07-17 2,253.50 2,288.80 2,246.60 2,284.90 0.0M
2025-07-16 2,227.60 2,259.80 2,217.10 2,256.80 0.0M
2025-07-15 2,276.00 2,289.60 2,230.00 2,235.50 0.0M
2025-07-14 2,247.50 2,276.50 2,244.00 2,280.10 0.0M
2025-07-11 2,300.30 2,300.40 2,262.00 2,264.90 0.0M
2025-07-10 2,283.30 2,309.90 2,278.60 2,297.30 0.0M
2025-07-09 2,255.70 2,285.10 2,253.30 2,285.30 0.0M
2025-07-08 2,251.00 2,270.80 2,251.00 2,262.40 0.0M
2025-07-07 2,270.50 2,276.50 2,239.60 2,246.10 0.0M
2025-07-04 2,277.00 2,273.80 2,254.60 2,257.90 0.0M
2025-07-03 2,267.30 2,281.50 2,267.30 2,279.90 0.0M
2025-07-02 2,238.00 2,260.50 2,230.60 2,260.50 0.0M
2025-07-01 2,209.20 2,249.00 2,198.00 2,229.60 0.0M
2025-06-30 2,208.70 2,208.70 2,206.10 2,208.20 0.0M
2025-06-27 2,202.30 2,220.00 2,196.90 2,205.10 0.0M
2025-06-26 2,174.40 2,202.80 2,174.00 2,203.70 0.0M
2025-06-25 2,190.00 2,196.70 2,166.00 2,169.50 0.0M
2025-06-24 2,170.50 2,197.70 2,170.50 2,194.40 0.0M
2025-06-23 2,130.70 2,163.20 2,124.70 2,165.20 0.0M
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 2,114.30 2,152.80 2,114.00 2,150.60 0.0M
2025-06-05 2,115.70 2,132.30 2,102.30 2,116.00 0.0M
2025-06-04 2,124.50 2,135.00 2,113.80 2,117.20 0.0M
2025-06-03 2,088.00 2,127.00 2,070.90 2,123.30 0.0M
2025-06-02 2,078.10 2,092.40 2,059.90 2,090.20 0.0M
2025-05-30 2,090.70 2,094.80 2,069.10 2,085.50 0.0M
2025-05-29 2,087.00 2,144.40 2,081.40 2,095.10 0.0M
2025-05-28 2,112.00 2,112.00 2,087.30 2,089.30 0.0M
2025-05-27 2,066.10 2,113.90 2,066.10 2,110.80 0.0M
2025-05-26 2,080.60 2,085.10 2,076.00 2,080.60 0.0M
2025-05-23 2,075.00 2,075.50 2,000.00 2,059.60 0.0M
2025-05-22 2,070.40 2,075.50 2,045.50 2,067.20 0.0M
2025-05-21 2,121.10 2,121.10 2,064.50 2,068.40 0.0M
2025-05-20 2,117.40 2,133.10 2,117.40 2,128.10 0.0M
2025-05-19 2,117.40 2,127.00 2,100.00 2,126.90 0.0M
2025-05-16 2,120.00 2,131.70 2,120.00 2,137.10 0.0M
2025-05-15 2,100.20 2,117.00 2,094.30 2,118.50 0.0M
2025-05-14 2,124.90 2,125.90 2,104.00 2,106.30 0.0M
2025-05-13 2,106.00 2,132.00 2,105.60 2,125.40 0.0M
2025-05-12 2,090.00 2,158.80 2,074.00 2,117.00 0.0M
2025-05-09 2,039.00 2,055.70 2,037.30 2,044.40 0.0M
2025-05-08 2,023.60 2,062.90 2,021.40 2,049.20 0.0M
2025-05-07 2,006.00 2,022.20 1,998.00 2,010.90 0.0M
2025-05-06 2,024.00 2,024.00 1,996.00 2,004.20 0.0M
2025-05-05 2,035.30 2,038.70 2,019.10 2,026.60 0.0M
2025-05-02 2,014.00 2,049.00 2,014.00 2,042.70 0.0M
2025-05-01 1,995.00 2,011.80 1,978.40 1,997.10 0.0M
2025-04-30 1,996.80 2,000.10 1,947.20 1,985.10 0.0M
2025-04-29 1,979.90 2,005.90 1,969.80 1,998.90 0.0M
2025-04-28 1,974.30 1,998.00 1,962.00 1,986.90 0.0M
2025-04-25 1,974.50 1,980.40 1,959.00 1,979.10 0.0M
2025-04-24 1,943.00 1,985.60 1,933.80 1,979.80 0.0M
2025-04-23 1,930.00 1,990.90 1,930.00 1,941.40 0.0M
2025-04-22 1,876.00 1,917.00 1,876.00 1,913.40 0.0M
2025-04-21 1,899.50 1,899.50 1,844.40 1,864.60 0.0M
2025-04-17 1,889.00 1,912.00 1,889.00 1,904.30 0.0M
2025-04-16 1,896.50 1,906.00 1,866.90 1,888.40 0.0M
2025-04-15 1,906.60 1,929.00 1,901.60 1,907.50 0.0M
2025-04-14 1,891.40 1,915.00 1,882.30 1,906.00 0.0M
2025-04-11 1,856.50 1,886.00 1,824.00 1,882.80 0.0M
2025-04-10 1,951.80 1,953.30 1,808.40 1,858.30 0.0M
2025-04-09 1,766.10 1,958.00 1,726.70 1,939.00 0.0M
2025-04-08 1,849.50 1,899.50 1,761.00 1,785.70 0.0M
2025-04-07 1,797.80 1,939.20 1,738.60 1,835.40 0.0M
2025-04-04 1,932.70 1,936.60 1,805.00 1,852.20 0.0M
2025-04-03 1,981.70 1,998.70 1,931.30 1,937.40 0.0M
2025-04-02 2,043.30 2,109.20 1,995.40 2,074.40 0.0M
2025-04-01 2,037.50 2,055.20 2,015.00 2,042.20 0.0M
2025-03-31 2,030.00 2,049.00 2,005.20 2,042.20 0.0M
2025-03-28 2,095.00 2,102.50 2,046.00 2,052.50 0.0M
2025-03-27 2,098.00 2,114.00 2,091.00 2,097.50 0.0M
2025-03-26 2,130.50 2,138.60 2,099.00 2,106.90 0.0M
2025-03-25 2,139.10 2,139.10 2,127.00 2,128.90 0.0M
2025-03-24 2,101.40 2,142.90 2,101.40 2,142.00 0.0M
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 2,092.80 2,092.80 2,020.40 2,040.00 0.0M
2025-03-07 2,091.80 2,116.70 2,053.70 2,095.00 0.0M
2025-03-06 2,122.40 2,122.40 2,074.80 2,088.40 0.0M
2025-03-05 2,120.90 2,133.00 2,084.80 2,123.50 0.0M
2025-03-04 2,130.20 2,135.00 2,068.10 2,101.30 0.0M
2025-03-03 2,188.00 2,208.80 2,111.80 2,124.30 0.0M
2025-02-28 2,165.50 2,185.10 2,150.00 2,184.30 0.0M
2025-02-27 2,205.10 2,217.00 2,162.30 2,163.60 0.0M
2025-02-26 2,199.30 2,226.00 2,190.50 2,197.50 0.0M
2025-02-25 2,205.80 2,213.80 2,178.40 2,195.70 0.0M
2025-02-24 2,223.70 2,238.80 2,194.50 2,204.10 0.0M
2025-02-21 2,285.40 2,305.10 2,217.50 2,218.90 0.0M
2025-02-20 2,305.60 2,307.80 2,275.00 2,287.30 0.0M
2025-02-19 2,318.70 2,321.30 2,298.00 2,310.60 0.0M
2025-02-18 2,307.80 2,322.90 2,302.50 2,318.30 0.0M
2025-02-14 2,308.00 2,324.40 2,303.30 2,306.30 0.0M
2025-02-13 2,285.70 2,310.20 2,282.40 2,308.90 0.0M
2025-02-12 2,306.80 2,318.00 2,253.40 2,283.70 0.0M
2025-02-11 2,314.50 2,314.50 2,295.50 2,304.80 0.0M
2025-02-10 2,298.00 2,323.90 2,298.00 2,318.20 0.0M
2025-02-07 2,337.80 2,344.00 2,305.00 2,308.30 0.0M
2025-02-06 2,352.00 2,355.90 2,324.10 2,335.60 0.0M
2025-02-05 2,320.60 2,347.30 2,316.10 2,344.90 0.0M
2025-02-04 2,303.40 2,323.90 2,274.00 2,319.40 0.0M
2025-02-03 2,285.80 2,310.50 2,224.00 2,288.10 0.0M
2025-01-31 2,336.80 2,353.60 2,310.40 2,316.50 0.0M
2025-01-30 2,317.60 2,350.00 2,317.60 2,337.30 0.0M
2025-01-29 2,323.60 2,332.00 2,298.00 2,314.60 0.0M
2025-01-28 2,312.90 2,325.00 2,303.40 2,320.00 0.0M
2025-01-27 2,323.30 2,346.20 2,303.00 2,317.70 0.0M
2025-01-24 2,347.00 2,353.40 2,334.30 2,340.10 0.0M
2025-01-23 2,336.60 2,347.30 2,321.00 2,347.10 0.0M
2025-01-22 2,347.00 2,356.00 2,333.30 2,336.30 0.0M
2025-01-21 2,303.00 2,351.80 2,288.10 2,352.10 0.0M
2025-01-17 2,298.50 2,325.40 2,295.80 2,307.00 0.0M
2025-01-16 2,295.00 2,303.50 2,289.20 2,298.90 0.0M
2025-01-15 2,255.90 2,322.00 2,255.90 2,295.90 0.0M
2025-01-14 2,237.00 2,260.10 2,227.00 2,251.60 0.0M
2025-01-13 2,215.50 2,230.00 2,193.00 2,227.00 0.0M
2025-01-10 2,260.00 2,272.00 2,207.80 2,221.30 0.0M
2025-01-09 2,272.10 2,274.80 2,261.50 2,265.40 0.0M
2025-01-08 2,281.50 2,290.10 2,249.00 2,274.20 0.0M
2025-01-07 2,303.20 2,319.60 2,271.70 2,284.10 0.0M
2025-01-06 2,298.80 2,331.50 2,298.60 2,303.00 0.0M
2025-01-03 2,273.50 2,305.90 2,272.00 2,303.70 0.0M
2025-01-02 2,265.00 2,303.00 2,254.00 2,269.60 0.0M