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
2023-12-29 2,087.40 2,087.40 2,087.40 2,087.40 0.0M
2023-12-28 2,118.10 2,118.10 2,118.10 2,118.10 0.0M
2023-12-27 2,126.00 2,126.00 2,126.00 2,126.00 0.0M
2023-12-26 2,120.60 2,120.60 2,120.60 2,120.60 0.0M
2023-12-22 2,095.10 2,095.10 2,095.10 2,095.10 0.0M
2023-12-21 2,077.60 2,077.60 2,077.60 2,077.60 0.0M
2023-12-20 2,042.50 2,042.50 2,042.50 2,042.50 0.0M
2023-12-19 2,082.20 2,082.20 2,082.20 2,082.20 0.0M
2023-12-18 2,042.90 2,042.90 2,042.90 2,042.90 0.0M
2023-12-15 2,041.00 2,050.60 2,015.70 2,026.70 0.0M
2023-12-14 1,995.00 2,042.50 1,995.00 2,041.70 0.0M
2023-12-13 1,912.10 1,974.90 1,907.40 1,988.50 0.0M
2023-12-12 1,939.00 1,939.00 1,925.00 1,921.20 0.0M
2023-12-11 1,923.80 1,923.80 1,923.80 1,923.80 0.0M
2023-12-08 1,911.00 1,928.00 1,907.50 1,920.90 0.0M
2023-12-07 1,893.90 1,893.90 1,886.00 1,908.80 0.0M
2023-12-06 1,899.90 1,920.00 1,899.90 1,893.90 0.0M
2023-12-05 1,916.10 1,916.10 1,899.40 1,896.30 0.0M
2023-12-04 1,907.80 1,915.00 1,905.50 1,922.80 0.0M
2023-12-01 1,894.90 1,899.00 1,894.90 1,903.80 0.0M
2023-11-30 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2023-11-29 1,859.00 1,860.00 1,857.20 1,843.80 0.0M
2023-11-28 1,829.00 1,831.50 1,829.00 1,833.90 0.0M
2023-11-27 1,842.10 1,842.10 1,842.10 1,842.10 0.0M
2023-11-24 1,849.10 1,849.10 1,849.10 1,849.10 0.0M
2023-11-22 1,837.30 1,837.30 1,837.30 1,837.30 0.0M
2023-11-21 1,825.10 1,825.10 1,825.10 1,825.10 0.0M
2023-11-20 1,848.80 1,848.80 1,848.80 1,848.80 0.0M
2023-11-17 1,840.50 1,840.50 1,840.50 1,840.50 0.0M
2023-11-16 1,815.80 1,815.80 1,815.80 1,815.80 0.0M
2023-11-15 1,852.00 1,852.00 1,852.00 1,844.70 0.0M
2023-11-14 1,798.20 1,810.50 1,798.20 1,840.70 0.0M
2023-11-13 1,747.20 1,747.20 1,747.20 1,747.20 0.0M
2023-11-10 1,746.90 1,746.90 1,746.90 1,746.90 0.0M
2023-11-09 1,729.00 1,729.00 1,729.00 1,728.70 0.0M
2023-11-08 1,756.10 1,756.10 1,756.10 1,756.10 0.0M
2023-11-07 1,776.20 1,776.20 1,776.20 1,776.20 0.0M
2023-11-06 1,781.40 1,781.40 1,781.40 1,781.40 0.0M
2023-11-03 1,775.00 1,806.90 1,775.00 1,804.80 0.0M
2023-11-02 1,730.60 1,755.00 1,730.60 1,756.70 0.0M
2023-11-01 1,695.00 1,699.00 1,695.00 1,712.00 0.0M
2023-10-31 1,704.60 1,704.60 1,704.60 1,704.60 0.0M
2023-10-30 1,689.10 1,689.10 1,689.10 1,689.10 0.0M
2023-10-27 1,705.00 1,705.00 1,705.00 1,678.30 0.0M
2023-10-26 1,700.60 1,700.60 1,700.60 1,700.60 0.0M
2023-10-25 1,707.00 1,707.00 1,707.00 1,695.30 0.0M
2023-10-24 1,724.70 1,724.70 1,724.70 1,724.70 0.0M
2023-10-23 1,710.80 1,710.80 1,710.80 1,710.80 0.0M
2023-10-20 1,726.50 1,726.50 1,726.50 1,726.50 0.0M
2023-10-19 1,762.00 1,762.00 1,746.50 1,749.40 0.0M
2023-10-18 1,776.30 1,776.30 1,776.30 1,776.30 0.0M
2023-10-17 1,814.10 1,814.10 1,814.10 1,814.10 0.0M
2023-10-16 1,795.00 1,795.00 1,795.00 1,795.00 0.0M
2023-10-13 1,766.50 1,766.50 1,766.50 1,766.50 0.0M
2023-10-12 1,782.30 1,782.30 1,782.30 1,782.30 0.0M
2023-10-11 1,822.30 1,822.30 1,822.30 1,822.30 0.0M
2023-10-10 1,825.70 1,825.70 1,825.70 1,825.70 0.0M
2023-10-09 1,805.40 1,805.40 1,805.40 1,805.40 0.0M
2023-10-06 1,795.30 1,795.30 1,795.30 1,795.30 0.0M
2023-10-05 1,781.00 1,781.00 1,781.00 1,781.00 0.0M
2023-10-04 1,781.20 1,781.20 1,781.10 1,778.70 0.0M
2023-10-03 1,776.40 1,776.40 1,776.40 1,776.40 0.0M
2023-10-02 1,806.80 1,806.80 1,806.80 1,806.80 0.0M
2023-09-29 1,837.50 1,837.50 1,837.50 1,837.50 0.0M
2023-09-28 1,849.00 1,849.00 1,849.00 1,846.50 0.0M
2023-09-27 1,829.70 1,840.10 1,829.70 1,830.40 0.0M
2023-09-26 1,814.40 1,814.40 1,814.40 1,814.40 0.0M
2023-09-25 1,821.80 1,821.80 1,821.60 1,837.50 0.0M
2023-09-22 1,847.00 1,847.00 1,847.00 1,830.00 0.0M
2023-09-21 1,853.30 1,853.30 1,853.30 1,836.00 0.0M
2023-09-20 1,864.70 1,864.70 1,864.70 1,864.70 0.0M
2023-09-19 1,882.20 1,882.20 1,882.20 1,882.20 0.0M
2023-09-18 1,890.70 1,890.70 1,890.70 1,890.70 0.0M
2023-09-15 1,900.00 1,900.00 1,878.50 1,885.90 0.0M
2023-09-14 1,890.00 1,905.00 1,890.00 1,903.90 0.0M
2023-09-13 1,885.00 1,885.00 1,885.00 1,878.30 0.0M
2023-09-12 1,891.70 1,891.70 1,891.70 1,892.50 0.0M
2023-09-11 1,905.00 1,905.20 1,896.50 1,894.40 0.0M
2023-09-08 1,893.00 1,893.00 1,892.90 1,890.50 0.0M
2023-09-07 1,895.90 1,895.90 1,895.90 1,895.90 0.0M
2023-09-06 1,915.00 1,915.00 1,915.00 1,914.60 0.0M
2023-09-05 1,946.20 1,946.20 1,923.00 1,921.20 0.0M
2023-09-01 1,962.30 1,962.30 1,962.30 1,962.30 0.0M
2023-08-31 1,941.90 1,941.90 1,941.90 1,941.90 0.0M
2023-08-30 1,938.00 1,946.00 1,938.00 1,944.80 0.0M
2023-08-29 1,939.20 1,939.20 1,939.20 1,936.90 0.0M
2023-08-28 1,914.00 1,914.00 1,914.00 1,909.80 0.0M
2023-08-25 1,884.80 1,890.00 1,884.80 1,894.90 0.0M
2023-08-24 1,902.10 1,902.10 1,902.10 1,888.40 0.0M
2023-08-23 1,912.00 1,912.00 1,912.00 1,912.00 0.0M
2023-08-22 1,893.50 1,898.10 1,893.00 1,893.00 0.0M
2023-08-21 1,898.10 1,898.10 1,898.10 1,898.10 0.0M
2023-08-18 1,895.00 1,895.00 1,895.00 1,901.70 0.0M
2023-08-17 1,893.70 1,893.70 1,893.70 1,893.70 0.0M
2023-08-16 1,915.70 1,915.70 1,915.70 1,915.70 0.0M
2023-08-15 1,940.60 1,940.60 1,940.60 1,940.60 0.0M
2023-08-14 1,965.00 1,965.00 1,965.00 1,965.00 0.0M
2023-08-11 1,972.10 1,975.30 1,972.10 1,970.40 0.0M
2023-08-10 1,995.90 1,995.90 1,995.90 1,968.60 0.0M
2023-08-09 1,977.70 1,977.70 1,977.70 1,977.70 0.0M
2023-08-08 1,994.70 1,994.70 1,994.70 1,994.70 0.0M
2023-08-07 2,006.30 2,006.30 2,006.30 2,006.30 0.0M
2023-08-04 2,015.00 2,015.00 2,015.00 2,005.30 0.0M
2023-08-03 2,010.70 2,010.70 2,010.70 2,010.70 0.0M
2023-08-02 2,016.30 2,016.30 2,016.30 2,016.30 0.0M
2023-08-01 2,043.50 2,043.50 2,043.50 2,043.50 0.0M
2023-07-31 2,052.80 2,052.80 2,052.80 2,052.80 0.0M
2023-07-28 2,031.70 2,031.70 2,031.70 2,031.70 0.0M
2023-07-27 2,014.00 2,014.00 2,014.00 2,005.10 0.0M
2023-07-26 2,030.70 2,030.70 2,030.70 2,030.70 0.0M
2023-07-25 2,025.00 2,025.00 2,025.00 2,016.20 0.0M
2023-07-24 2,010.50 2,010.50 2,010.50 2,015.90 0.0M
2023-07-21 2,031.00 2,031.00 2,019.10 2,011.00 0.0M
2023-07-20 2,015.30 2,015.30 2,012.90 2,018.50 0.0M
2023-07-19 2,033.50 2,034.00 2,033.50 2,036.60 0.0M
2023-07-18 2,025.00 2,025.00 2,025.00 2,027.80 0.0M
2023-07-17 2,002.90 2,002.90 2,002.90 2,002.90 0.0M
2023-07-14 1,985.20 1,985.20 1,985.20 1,982.30 0.0M
2023-07-13 2,003.40 2,003.40 2,003.40 2,003.40 0.0M
2023-07-12 1,985.20 1,985.20 1,985.20 1,985.20 0.0M
2023-07-11 1,946.50 1,946.50 1,946.50 1,965.30 0.0M
2023-07-10 1,935.00 1,935.00 1,935.00 1,946.50 0.0M
2023-07-07 1,915.90 1,915.90 1,915.90 1,915.90 0.0M
2023-07-06 1,894.00 1,894.00 1,894.00 1,894.00 0.0M
2023-07-05 1,925.60 1,925.60 1,925.60 1,925.60 0.0M
2023-07-03 1,949.50 1,949.50 1,949.50 1,949.50 0.0M
2023-06-30 1,943.60 1,943.60 1,943.60 1,943.60 0.0M
2023-06-29 1,935.10 1,935.10 1,935.10 1,935.10 0.0M
2023-06-28 1,911.20 1,911.20 1,911.20 1,911.20 0.0M
2023-06-27 1,903.30 1,903.30 1,903.30 1,903.30 0.0M
2023-06-26 1,876.50 1,876.50 1,876.50 1,876.50 0.0M
2023-06-23 1,874.50 1,874.50 1,874.50 1,874.50 0.0M
2023-06-22 1,901.60 1,901.60 1,901.60 1,901.60 0.0M
2023-06-21 1,917.80 1,917.80 1,917.80 1,917.80 0.0M
2023-06-20 1,921.90 1,921.90 1,921.90 1,921.90 0.0M
2023-06-16 1,920.00 1,930.00 1,906.00 1,912.00 0.0M
2023-06-15 1,909.00 1,928.50 1,899.00 1,924.90 0.0M
2023-06-14 1,945.00 1,945.00 1,907.00 1,911.60 0.0M
2023-06-13 1,937.90 1,941.00 1,937.90 1,934.90 0.0M
2023-06-12 1,909.00 1,915.20 1,909.00 1,911.50 0.0M
2023-06-09 1,909.30 1,909.30 1,900.40 1,904.70 0.0M
2023-06-08 1,921.20 1,921.20 1,908.00 1,919.70 0.0M
2023-06-07 1,892.10 1,921.20 1,890.10 1,924.60 0.0M
2023-06-06 1,880.20 1,897.50 1,880.20 1,890.40 0.0M
2023-06-05 1,841.30 1,841.30 1,841.30 1,841.30 0.0M
2023-06-02 1,829.00 1,868.10 1,829.00 1,866.80 0.0M
2023-06-01 1,785.00 1,785.00 1,785.00 1,801.90 0.0M
2023-05-31 1,790.90 1,794.10 1,775.00 1,783.80 0.0M
2023-05-30 1,811.00 1,811.00 1,809.30 1,802.20 0.0M
2023-05-29 1,811.00 1,811.00 1,811.00 1,811.00 0.0M
2023-05-26 1,791.50 1,809.70 1,791.50 1,808.40 0.0M
2023-05-25 1,790.20 1,790.20 1,790.20 1,790.20 0.0M
2023-05-24 1,803.00 1,803.00 1,803.00 1,803.10 0.0M
2023-05-23 1,849.00 1,849.00 1,841.00 1,824.20 0.0M
2023-05-22 1,832.00 1,832.00 1,832.00 1,832.00 0.0M
2023-05-19 1,810.50 1,810.50 1,810.50 1,810.50 0.0M
2023-05-18 1,822.80 1,822.80 1,822.80 1,822.80 0.0M
2023-05-17 1,795.30 1,795.30 1,795.20 1,811.10 0.0M
2023-05-16 1,776.00 1,776.00 1,776.00 1,773.30 0.0M
2023-05-15 1,784.00 1,799.00 1,784.00 1,798.20 0.0M
2023-05-12 1,777.90 1,777.90 1,777.90 1,777.90 0.0M
2023-05-11 1,799.00 1,799.00 1,799.00 1,781.50 0.0M
2023-05-10 1,794.80 1,794.80 1,778.30 1,797.30 0.0M
2023-05-09 1,785.60 1,785.60 1,785.60 1,787.90 0.0M
2023-05-08 1,792.90 1,792.90 1,792.90 1,792.90 0.0M
2023-05-05 1,785.00 1,785.00 1,785.00 1,797.10 0.0M
2023-05-04 1,750.00 1,750.00 1,750.00 1,756.70 0.0M
2023-05-03 1,777.00 1,777.00 1,777.00 1,777.00 0.0M
2023-05-02 1,766.00 1,766.00 1,765.00 1,771.50 0.0M
2023-05-01 1,809.30 1,809.30 1,809.30 1,809.30 0.0M
2023-04-28 1,809.20 1,809.20 1,809.20 1,809.20 0.0M
2023-04-27 1,790.30 1,790.30 1,790.30 1,790.30 0.0M
2023-04-26 1,770.50 1,770.50 1,770.50 1,770.50 0.0M
2023-04-25 1,786.80 1,786.80 1,786.80 1,786.80 0.0M
2023-04-24 1,830.60 1,830.60 1,830.60 1,830.60 0.0M
2023-04-21 1,833.80 1,833.80 1,833.80 1,833.80 0.0M
2023-04-20 1,830.80 1,830.80 1,830.80 1,830.80 0.0M
2023-04-19 1,841.70 1,841.70 1,841.70 1,841.70 0.0M
2023-04-18 1,838.20 1,838.20 1,838.20 1,838.20 0.0M
2023-04-17 1,845.70 1,845.70 1,845.70 1,845.70 0.0M
2023-04-14 1,824.40 1,824.40 1,824.40 1,824.40 0.0M
2023-04-13 1,840.10 1,840.10 1,840.10 1,840.10 0.0M
2023-04-12 1,816.70 1,816.70 1,816.70 1,816.70 0.0M
2023-04-11 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2023-04-10 1,815.70 1,815.70 1,815.70 1,815.70 0.0M
2023-04-07 1,796.60 1,796.60 1,796.60 1,796.60 0.0M
2023-04-06 1,796.60 1,796.60 1,796.60 1,796.60 0.0M
2023-04-05 1,795.30 1,795.30 1,795.30 1,795.30 0.0M
2023-04-04 1,810.00 1,810.00 1,810.00 1,813.30 0.0M
2023-04-03 1,847.80 1,847.80 1,847.80 1,847.80 0.0M
2023-03-31 1,847.40 1,847.40 1,847.40 1,847.40 0.0M
2023-03-30 1,812.30 1,812.30 1,812.30 1,812.30 0.0M
2023-03-29 1,816.20 1,816.20 1,816.20 1,816.20 0.0M
2023-03-28 1,796.00 1,796.00 1,796.00 1,796.00 0.0M
2023-03-27 1,796.20 1,796.20 1,796.20 1,796.20 0.0M
2023-03-24 1,776.60 1,776.60 1,776.60 1,776.60 0.0M
2023-03-23 1,763.50 1,763.50 1,763.50 1,763.50 0.0M
2023-03-22 1,819.60 1,819.60 1,819.60 1,774.90 0.0M
2023-03-21 1,823.20 1,823.20 1,823.20 1,823.20 0.0M
2023-03-20 1,788.80 1,788.80 1,788.80 1,788.80 0.0M
2023-03-17 1,797.20 1,797.20 1,749.60 1,751.80 0.0M
2023-03-16 1,788.00 1,789.60 1,746.80 1,803.10 0.0M
2023-03-15 1,746.40 1,776.00 1,746.40 1,775.10 0.0M
2023-03-14 1,782.00 1,830.30 1,782.00 1,809.90 0.0M
2023-03-13 1,778.00 1,778.00 1,773.80 1,776.00 0.0M
2023-03-10 1,857.50 1,857.50 1,824.10 1,805.90 0.0M
2023-03-09 1,865.60 1,865.60 1,863.20 1,862.30 0.0M
2023-03-08 1,920.00 1,920.00 1,912.10 1,915.30 0.0M
2023-03-07 1,916.40 1,916.40 1,916.20 1,914.70 0.0M
2023-03-06 1,932.90 1,932.90 1,932.90 1,932.90 0.0M
2023-03-03 1,959.90 1,959.90 1,959.90 1,959.90 0.0M
2023-03-02 1,932.70 1,932.70 1,932.70 1,932.70 0.0M
2023-03-01 1,929.20 1,929.20 1,929.20 1,929.20 0.0M
2023-02-28 1,930.20 1,930.20 1,930.20 1,930.20 0.0M
2023-02-27 1,928.00 1,928.00 1,928.00 1,928.00 0.0M
2023-02-24 1,921.70 1,921.70 1,921.70 1,921.70 0.0M
2023-02-23 1,940.10 1,940.10 1,940.10 1,940.10 0.0M
2023-02-22 1,926.00 1,926.00 1,926.00 1,926.00 0.0M
2023-02-21 1,921.00 1,921.00 1,921.00 1,921.00 0.0M
2023-02-17 1,980.40 1,980.40 1,980.40 1,980.40 0.0M
2023-02-16 1,976.50 1,976.50 1,976.50 1,976.50 0.0M
2023-02-15 1,966.20 1,966.20 1,966.20 1,994.80 0.0M
2023-02-14 1,974.50 1,974.50 1,974.50 1,974.50 0.0M
2023-02-13 1,974.60 1,974.60 1,974.60 1,974.60 0.0M
2023-02-10 1,952.80 1,952.80 1,952.80 1,952.80 0.0M
2023-02-09 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2023-02-08 1,978.90 1,978.90 1,978.90 1,978.90 0.0M
2023-02-07 1,991.20 1,991.20 1,991.20 2,008.10 0.0M
2023-02-06 2,018.60 2,018.60 2,018.60 1,993.70 0.0M
2023-02-03 2,022.50 2,022.50 2,022.50 2,022.50 0.0M
2023-02-02 1,985.30 1,985.30 1,985.30 2,036.80 0.0M
2023-02-01 1,976.90 1,976.90 1,976.90 1,996.70 0.0M
2023-01-31 1,967.70 1,967.70 1,967.70 1,967.70 0.0M
2023-01-30 1,950.80 1,950.80 1,940.90 1,925.00 0.0M
2023-01-27 1,951.60 1,951.60 1,951.60 1,947.70 0.0M
2023-01-26 1,939.00 1,939.00 1,939.00 1,939.00 0.0M
2023-01-25 1,926.90 1,926.90 1,926.90 1,926.90 0.0M
2023-01-24 1,923.30 1,923.30 1,923.30 1,923.30 0.0M
2023-01-23 1,927.00 1,927.00 1,927.00 1,927.00 0.0M
2023-01-20 1,903.60 1,903.60 1,903.60 1,903.60 0.0M
2023-01-19 1,872.60 1,872.60 1,872.60 1,872.60 0.0M
2023-01-18 1,926.00 1,926.00 1,912.00 1,891.30 0.0M
2023-01-17 1,921.90 1,921.90 1,921.90 1,921.90 0.0M
2023-01-13 1,899.30 1,929.00 1,899.30 1,925.30 0.0M
2023-01-12 1,913.80 1,913.80 1,913.80 1,913.80 0.0M
2023-01-11 1,881.40 1,881.40 1,881.40 1,881.40 0.0M
2023-01-10 1,848.00 1,848.00 1,848.00 1,859.20 0.0M
2023-01-09 1,832.80 1,832.80 1,832.80 1,832.80 0.0M
2023-01-06 1,828.80 1,828.80 1,828.80 1,828.80 0.0M
2023-01-05 1,789.80 1,789.80 1,789.80 1,789.80 0.0M
2023-01-04 1,809.70 1,809.70 1,809.70 1,809.70 0.0M
2023-01-03 1,786.80 1,786.80 1,786.80 1,786.80 0.0M