Russell 2000 c3

🏛️ usa →
2,487.80
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
2022-12-30 1,803.00 1,803.00 1,803.00 1,803.00 0.0M
2022-12-29 1,803.50 1,803.50 1,803.50 1,803.50 0.0M
2022-12-28 1,759.80 1,759.80 1,759.80 1,759.80 0.0M
2022-12-27 1,787.20 1,787.20 1,787.20 1,787.20 0.0M
2022-12-23 1,799.20 1,799.20 1,799.20 1,799.20 0.0M
2022-12-22 1,792.40 1,792.40 1,792.40 1,792.40 0.0M
2022-12-21 1,814.80 1,814.80 1,814.80 1,814.80 0.0M
2022-12-20 1,786.70 1,786.70 1,786.70 1,786.70 0.0M
2022-12-19 1,777.60 1,777.60 1,777.60 1,777.60 0.0M
2022-12-16 1,780.60 1,788.30 1,771.80 1,789.50 0.0M
2022-12-15 1,848.50 1,850.00 1,799.10 1,801.40 0.0M
2022-12-14 1,849.70 1,849.70 1,849.70 1,849.70 0.0M
2022-12-13 1,905.00 1,908.40 1,859.50 1,859.60 0.0M
2022-12-12 1,846.30 1,846.30 1,846.30 1,846.30 0.0M
2022-12-09 1,825.10 1,825.10 1,825.10 1,825.10 0.0M
2022-12-08 1,846.60 1,846.60 1,846.60 1,846.60 0.0M
2022-12-07 1,835.60 1,835.60 1,835.60 1,835.60 0.0M
2022-12-06 1,840.90 1,840.90 1,840.90 1,840.90 0.0M
2022-12-05 1,869.40 1,869.40 1,869.40 1,869.40 0.0M
2022-12-02 1,923.40 1,923.40 1,923.40 1,923.40 0.0M
2022-12-01 1,911.90 1,911.90 1,911.90 1,911.90 0.0M
2022-11-30 1,916.20 1,916.20 1,916.20 1,916.20 0.0M
2022-11-29 1,867.00 1,867.00 1,867.00 1,867.00 0.0M
2022-11-28 1,861.60 1,861.60 1,861.60 1,861.60 0.0M
2022-11-25 1,900.60 1,900.60 1,900.60 1,900.60 0.0M
2022-11-23 1,894.60 1,894.60 1,894.60 1,894.60 0.0M
2022-11-22 1,891.80 1,891.80 1,891.80 1,891.80 0.0M
2022-11-21 1,870.50 1,870.50 1,870.50 1,870.50 0.0M
2022-11-18 1,881.10 1,881.10 1,881.10 1,881.10 0.0M
2022-11-17 1,870.10 1,870.10 1,870.10 1,870.10 0.0M
2022-11-16 1,885.20 1,885.20 1,885.20 1,885.20 0.0M
2022-11-15 1,921.90 1,921.90 1,921.90 1,921.90 0.0M
2022-11-14 1,894.60 1,894.60 1,894.60 1,894.60 0.0M
2022-11-11 1,916.00 1,916.00 1,916.00 1,916.00 0.0M
2022-11-10 1,900.50 1,900.50 1,900.50 1,900.50 0.0M
2022-11-09 1,792.00 1,792.00 1,792.00 1,792.00 0.0M
2022-11-08 1,841.20 1,841.20 1,841.20 1,841.20 0.0M
2022-11-07 1,842.00 1,842.00 1,842.00 1,842.00 0.0M
2022-11-04 1,832.00 1,832.00 1,832.00 1,832.00 0.0M
2022-11-03 1,813.20 1,813.20 1,813.20 1,813.20 0.0M
2022-11-02 1,824.50 1,824.50 1,824.50 1,824.50 0.0M
2022-11-01 1,886.60 1,886.60 1,886.60 1,886.60 0.0M
2022-10-31 1,881.70 1,881.70 1,881.70 1,881.70 0.0M
2022-10-28 1,877.10 1,877.10 1,877.10 1,877.10 0.0M
2022-10-27 1,835.80 1,835.80 1,835.80 1,835.80 0.0M
2022-10-26 1,834.40 1,834.40 1,834.40 1,834.40 0.0M
2022-10-25 1,825.40 1,825.40 1,825.40 1,825.40 0.0M
2022-10-24 1,777.10 1,777.10 1,777.10 1,777.10 0.0M
2022-10-21 1,771.10 1,771.10 1,771.10 1,771.10 0.0M
2022-10-20 1,733.70 1,733.70 1,733.70 1,733.70 0.0M
2022-10-19 1,754.90 1,754.90 1,754.90 1,754.90 0.0M
2022-10-18 1,784.70 1,784.70 1,784.70 1,784.70 0.0M
2022-10-17 1,765.50 1,765.50 1,765.50 1,765.50 0.0M
2022-10-14 1,711.40 1,711.40 1,711.40 1,711.40 0.0M
2022-10-13 1,758.70 1,758.70 1,758.70 1,758.70 0.0M
2022-10-12 1,718.70 1,718.70 1,718.70 1,718.70 0.0M
2022-10-11 1,722.40 1,722.40 1,722.40 1,722.40 0.0M
2022-10-10 1,722.50 1,722.50 1,722.50 1,722.50 0.0M
2022-10-07 1,733.20 1,733.20 1,733.20 1,733.20 0.0M
2022-10-06 1,785.50 1,785.50 1,785.50 1,785.50 0.0M
2022-10-05 1,783.30 1,783.30 1,783.30 1,783.30 0.0M
2022-10-04 1,796.80 1,796.80 1,796.80 1,796.80 0.0M
2022-10-03 1,730.20 1,730.20 1,730.20 1,730.20 0.0M
2022-09-30 1,685.10 1,685.10 1,685.10 1,685.10 0.0M
2022-09-29 1,697.40 1,697.40 1,697.40 1,697.40 0.0M
2022-09-28 1,736.10 1,736.10 1,736.10 1,736.10 0.0M
2022-09-27 1,683.70 1,683.70 1,683.70 1,683.70 0.0M
2022-09-26 1,677.80 1,677.80 1,677.80 1,677.80 0.0M
2022-09-23 1,701.40 1,701.40 1,701.40 1,701.40 0.0M
2022-09-22 1,743.00 1,743.00 1,743.00 1,743.00 0.0M
2022-09-21 1,784.40 1,784.40 1,784.40 1,784.40 0.0M
2022-09-20 1,808.50 1,808.50 1,808.50 1,808.50 0.0M
2022-09-19 1,834.00 1,834.00 1,834.00 1,834.00 0.0M
2022-09-16 1,795.80 1,822.40 1,795.80 1,816.90 0.0M
2022-09-15 1,839.90 1,839.90 1,839.90 1,839.90 0.0M
2022-09-14 1,853.00 1,853.00 1,853.00 1,853.00 0.0M
2022-09-13 1,847.40 1,847.40 1,847.40 1,847.40 0.0M
2022-09-12 1,921.40 1,921.40 1,921.40 1,921.40 0.0M
2022-09-09 1,867.00 1,901.00 1,867.00 1,898.10 0.0M
2022-09-08 1,861.40 1,861.40 1,861.40 1,861.40 0.0M
2022-09-07 1,839.30 1,839.30 1,839.30 1,846.50 0.0M
2022-09-06 1,807.50 1,807.50 1,807.50 1,807.50 0.0M
2022-09-02 1,824.40 1,824.40 1,824.40 1,824.40 0.0M
2022-09-01 1,838.60 1,838.60 1,838.60 1,838.60 0.0M
2022-08-31 1,860.60 1,860.60 1,860.60 1,860.60 0.0M
2022-08-30 1,872.50 1,872.50 1,872.50 1,872.50 0.0M
2022-08-29 1,899.80 1,899.80 1,899.80 1,899.80 0.0M
2022-08-26 1,917.20 1,917.20 1,917.20 1,917.20 0.0M
2022-08-25 1,981.40 1,981.40 1,981.40 1,981.40 0.0M
2022-08-24 1,945.00 1,945.00 1,945.00 1,953.20 0.0M
2022-08-23 1,937.70 1,937.70 1,937.70 1,937.70 0.0M
2022-08-22 1,932.00 1,932.00 1,932.00 1,932.00 0.0M
2022-08-19 1,976.00 1,976.00 1,976.00 1,976.00 0.0M
2022-08-18 2,018.20 2,018.20 2,018.20 2,018.20 0.0M
2022-08-17 2,006.30 2,006.30 2,006.30 2,006.30 0.0M
2022-08-16 2,039.40 2,039.40 2,039.40 2,039.40 0.0M
2022-08-15 2,039.80 2,039.80 2,039.80 2,039.80 0.0M
2022-08-12 2,035.00 2,035.00 2,035.00 2,035.00 0.0M
2022-08-11 1,993.60 1,993.60 1,993.60 1,993.60 0.0M
2022-08-10 1,945.00 1,945.00 1,945.00 1,988.10 0.0M
2022-08-09 1,930.60 1,930.60 1,930.60 1,930.60 0.0M
2022-08-08 1,960.40 1,960.40 1,960.40 1,960.40 0.0M
2022-08-05 1,940.50 1,940.50 1,940.50 1,940.50 0.0M
2022-08-04 1,924.50 1,924.50 1,924.50 1,924.50 0.0M
2022-08-03 1,928.20 1,928.20 1,928.20 1,928.20 0.0M
2022-08-02 1,901.70 1,901.70 1,901.70 1,901.70 0.0M
2022-08-01 1,902.60 1,902.60 1,902.60 1,902.60 0.0M
2022-07-29 1,904.40 1,904.40 1,904.40 1,904.40 0.0M
2022-07-28 1,892.00 1,892.00 1,892.00 1,892.00 0.0M
2022-07-27 1,867.70 1,867.70 1,867.70 1,867.70 0.0M
2022-07-26 1,824.20 1,824.20 1,824.20 1,824.20 0.0M
2022-07-25 1,836.50 1,836.50 1,836.50 1,836.50 0.0M
2022-07-22 1,825.30 1,825.30 1,825.30 1,825.30 0.0M
2022-07-21 1,853.40 1,853.40 1,853.40 1,853.40 0.0M
2022-07-20 1,838.90 1,838.90 1,838.90 1,838.90 0.0M
2022-07-19 1,810.50 1,810.50 1,810.50 1,810.50 0.0M
2022-07-18 1,749.80 1,749.80 1,749.80 1,749.80 0.0M
2022-07-15 1,754.50 1,754.50 1,754.50 1,754.50 0.0M
2022-07-14 1,709.10 1,709.10 1,709.10 1,718.40 0.0M
2022-07-13 1,737.90 1,737.90 1,737.90 1,737.90 0.0M
2022-07-12 1,739.10 1,739.10 1,739.10 1,739.10 0.0M
2022-07-11 1,742.80 1,742.80 1,742.80 1,742.80 0.0M
2022-07-08 1,780.40 1,780.40 1,780.40 1,780.40 0.0M
2022-07-07 1,781.20 1,781.20 1,781.20 1,781.20 0.0M
2022-07-06 1,738.80 1,738.80 1,738.80 1,738.80 0.0M
2022-07-05 1,751.60 1,751.60 1,751.60 1,751.60 0.0M
2022-07-01 1,738.40 1,738.40 1,738.40 1,738.40 0.0M
2022-06-30 1,706.70 1,706.70 1,706.70 1,706.70 0.0M
2022-06-29 1,720.90 1,720.90 1,720.90 1,720.90 0.0M
2022-06-28 1,740.20 1,740.20 1,740.20 1,740.20 0.0M
2022-06-27 1,772.30 1,772.30 1,772.30 1,772.30 0.0M
2022-06-24 1,765.70 1,765.70 1,765.70 1,765.70 0.0M
2022-06-23 1,712.80 1,712.80 1,712.80 1,712.80 0.0M
2022-06-22 1,692.50 1,692.50 1,692.50 1,692.50 0.0M
2022-06-21 1,695.00 1,695.00 1,695.00 1,695.00 0.0M
2022-06-17 1,674.00 1,690.10 1,667.50 1,671.70 0.0M
2022-06-16 1,685.00 1,685.00 1,653.70 1,649.80 0.0M
2022-06-15 1,750.00 1,750.00 1,750.00 1,732.50 0.0M
2022-06-14 1,722.70 1,722.70 1,722.70 1,708.40 0.0M
2022-06-13 1,715.40 1,715.40 1,715.40 1,715.40 0.0M
2022-06-10 1,802.50 1,802.50 1,802.50 1,802.50 0.0M
2022-06-09 1,888.00 1,888.00 1,888.00 1,851.90 0.0M
2022-06-08 1,892.00 1,892.00 1,892.00 1,892.00 0.0M
2022-06-07 1,920.40 1,920.40 1,920.40 1,920.40 0.0M
2022-06-06 1,900.00 1,900.00 1,900.00 1,891.00 0.0M
2022-06-03 1,885.00 1,885.00 1,885.00 1,885.00 0.0M
2022-06-02 1,898.20 1,898.20 1,898.20 1,898.20 0.0M
2022-06-01 1,856.60 1,856.60 1,856.60 1,856.60 0.0M
2022-05-31 1,873.40 1,873.40 1,873.40 1,873.40 0.0M
2022-05-27 1,888.20 1,888.20 1,888.20 1,888.20 0.0M
2022-05-26 1,839.10 1,839.10 1,839.10 1,839.10 0.0M
2022-05-25 1,800.10 1,800.10 1,800.10 1,800.10 0.0M
2022-05-24 1,765.10 1,765.10 1,765.10 1,765.10 0.0M
2022-05-23 1,793.30 1,793.30 1,793.30 1,793.30 0.0M
2022-05-20 1,774.10 1,774.10 1,774.10 1,774.10 0.0M
2022-05-19 1,778.00 1,778.00 1,778.00 1,778.00 0.0M
2022-05-18 1,775.40 1,775.40 1,775.40 1,775.40 0.0M
2022-05-17 1,839.90 1,839.90 1,839.90 1,839.90 0.0M
2022-05-16 1,784.00 1,784.00 1,784.00 1,784.00 0.0M
2022-05-13 1,792.80 1,792.80 1,792.80 1,792.80 0.0M
2022-05-12 1,739.80 1,739.80 1,739.80 1,739.80 0.0M
2022-05-11 1,718.30 1,718.30 1,718.30 1,718.30 0.0M
2022-05-10 1,762.90 1,762.90 1,762.90 1,762.90 0.0M
2022-05-09 1,763.00 1,763.00 1,763.00 1,763.00 0.0M
2022-05-06 1,840.20 1,840.20 1,840.20 1,840.20 0.0M
2022-05-05 1,870.10 1,870.10 1,870.10 1,870.10 0.0M
2022-05-04 1,950.70 1,950.70 1,950.70 1,950.70 0.0M
2022-05-03 1,900.80 1,900.80 1,900.80 1,900.80 0.0M
2022-05-02 1,883.70 1,883.70 1,883.70 1,883.70 0.0M
2022-04-29 1,863.90 1,863.90 1,863.90 1,863.90 0.0M
2022-04-28 1,918.60 1,918.60 1,918.60 1,918.60 0.0M
2022-04-27 1,886.60 1,886.60 1,886.60 1,886.60 0.0M
2022-04-26 1,893.60 1,893.60 1,893.60 1,893.60 0.0M
2022-04-25 1,954.30 1,954.30 1,954.30 1,954.30 0.0M
2022-04-22 1,941.70 1,941.70 1,941.70 1,941.70 0.0M
2022-04-21 1,992.80 1,992.80 1,992.80 1,992.80 0.0M
2022-04-20 2,040.60 2,040.60 2,040.60 2,040.60 0.0M
2022-04-19 2,024.40 2,024.40 2,024.40 2,024.40 0.0M
2022-04-18 1,983.70 1,983.70 1,983.70 1,983.70 0.0M
2022-04-14 1,999.40 1,999.40 1,999.40 1,999.40 0.0M
2022-04-13 2,018.90 2,018.90 2,018.90 2,018.90 0.0M
2022-04-12 1,982.00 1,982.00 1,982.00 1,982.00 0.0M
2022-04-11 1,973.90 1,973.90 1,973.90 1,973.90 0.0M
2022-04-08 1,987.30 1,987.30 1,987.30 1,987.30 0.0M
2022-04-07 2,003.30 2,003.30 2,003.30 2,003.30 0.0M
2022-04-06 2,010.60 2,010.60 2,010.60 2,010.60 0.0M
2022-04-05 2,039.30 2,039.30 2,039.30 2,039.30 0.0M
2022-04-04 2,089.10 2,089.10 2,089.10 2,089.10 0.0M
2022-04-01 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2022-03-31 2,064.30 2,064.30 2,064.30 2,064.30 0.0M
2022-03-30 2,085.10 2,085.10 2,085.10 2,085.10 0.0M
2022-03-29 2,125.90 2,125.90 2,125.90 2,125.90 0.0M