Micro Russel 2000

🏛️ 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 2,448.50 2,472.00 2,442.00 2,470.50 0.0M
2025-09-25 2,477.00 2,481.00 2,433.90 2,450.00 0.0M
2025-09-24 2,498.50 2,503.00 2,473.70 2,474.10 0.0M
2025-09-23 2,502.30 2,528.70 2,492.50 2,496.90 0.0M
2025-09-22 2,493.10 2,505.00 2,468.30 2,501.50 0.0M
2025-09-21 2,486.20 2,493.10 2,485.60 2,486.20 0.0M
2025-09-19 2,488.80 2,498.50 2,462.80 2,466.30 0.1M
2025-09-18 2,429.60 2,490.90 2,428.20 2,487.50 0.1M
2025-09-17 2,424.10 2,481.40 2,408.10 2,427.00 0.1M
2025-09-16 2,423.50 2,432.70 2,405.80 2,420.30 0.0M
2025-09-15 2,416.30 2,433.20 2,416.00 2,425.60 0.0M
2025-09-14 2,418.20 2,420.70 2,416.00 2,418.20 0.0M
2025-09-12 2,436.10 2,437.10 2,415.00 2,416.20 0.0M
2025-09-11 2,397.00 2,442.50 2,390.00 2,441.30 0.0M
2025-09-10 2,396.20 2,417.20 2,388.10 2,397.70 0.0M
2025-09-09 2,416.00 2,422.00 2,387.80 2,402.60 0.0M
2025-09-08 2,418.00 2,422.00 2,398.00 2,416.00 0.0M
2025-09-05 2,400.00 2,431.00 2,383.90 2,411.30 0.0M
2025-09-04 2,379.30 2,403.20 2,371.10 2,401.60 0.0M
2025-09-03 2,371.00 2,388.10 2,356.20 2,371.50 0.0M
2025-09-02 2,393.30 2,393.60 2,345.00 2,375.00 0.0M
2025-09-01 2,383.60 2,393.50 2,380.50 2,383.60 0.0M
2025-08-29 2,401.80 2,408.10 2,380.50 2,387.80 0.0M
2025-08-28 2,396.50 2,417.40 2,391.30 2,400.70 0.0M
2025-08-27 2,385.50 2,400.00 2,374.00 2,398.10 0.0M
2025-08-26 2,366.10 2,386.10 2,349.40 2,382.40 0.0M
2025-08-25 2,384.10 2,390.40 2,361.50 2,362.40 0.0M
2025-08-22 2,299.80 2,392.80 2,295.90 2,387.10 0.0M
2025-08-21 2,295.70 2,301.00 2,276.90 2,298.20 0.0M
2025-08-20 2,305.90 2,305.90 2,274.60 2,292.30 0.0M
2025-08-19 2,323.00 2,329.10 2,295.70 2,300.80 0.0M
2025-08-18 2,309.80 2,323.20 2,309.80 2,319.10 0.0M
2025-08-15 2,319.30 2,336.20 2,299.50 2,310.00 0.0M
2025-08-14 2,350.60 2,354.00 2,301.90 2,322.80 0.0M
2025-08-13 2,307.10 2,355.10 2,306.80 2,353.40 0.0M
2025-08-12 2,245.00 2,310.40 2,238.90 2,308.40 0.0M
2025-08-11 2,249.50 2,255.80 2,237.10 2,241.30 0.0M
2025-08-08 2,247.40 2,254.30 2,238.70 2,242.90 0.0M
2025-08-07 2,244.10 2,271.00 2,225.00 2,238.50 0.0M
2025-08-06 2,251.30 2,269.00 2,235.00 2,245.60 0.0M
2025-08-05 2,243.10 2,252.20 2,222.70 2,248.90 0.0M
2025-08-04 2,190.50 2,243.90 2,189.00 2,236.70 0.0M
2025-08-01 2,236.10 2,240.20 2,163.20 2,189.20 0.0M
2025-07-31 2,244.50 2,263.10 2,232.70 2,237.80 0.0M
2025-07-30 2,275.10 2,293.40 2,244.00 2,259.00 0.0M
2025-07-29 2,287.50 2,301.00 2,265.70 2,271.10 0.0M
2025-07-28 2,295.40 2,310.40 2,280.00 2,287.10 0.0M
2025-07-25 2,287.80 2,293.00 2,269.40 2,288.70 0.0M
2025-07-24 2,310.90 2,310.90 2,281.00 2,281.30 0.0M
2025-07-23 2,281.10 2,313.00 2,280.10 2,312.50 0.0M
2025-07-22 2,265.40 2,283.20 2,252.90 2,278.10 0.0M
2025-07-21 2,266.50 2,289.00 2,258.20 2,259.80 0.0M
2025-07-18 2,286.30 2,300.70 2,265.70 2,268.40 0.0M
2025-07-17 2,255.10 2,288.30 2,247.10 2,284.90 0.0M
2025-07-16 2,229.50 2,260.00 2,216.00 2,256.80 0.0M
2025-07-15 2,276.40 2,288.00 2,231.10 2,235.50 0.0M
2025-07-14 2,255.10 2,280.00 2,244.30 2,280.10 0.0M
2025-07-11 2,300.90 2,300.90 2,262.30 2,264.90 0.0M
2025-07-10 2,283.80 2,309.60 2,278.40 2,297.30 0.0M
2025-07-09 2,264.00 2,287.80 2,254.10 2,285.30 0.0M
2025-07-08 2,238.10 2,271.90 2,238.10 2,262.40 0.0M
2025-07-07 2,264.30 2,275.40 2,235.00 2,246.10 0.0M
2025-07-04 2,275.00 2,274.40 2,254.00 2,259.00 0.0M
2025-07-03 2,262.70 2,292.60 2,261.00 2,279.90 0.0M
2025-07-02 2,230.50 2,264.30 2,225.00 2,260.50 0.0M
2025-07-01 2,208.30 2,254.70 2,194.50 2,229.60 0.0M
2025-06-30 2,214.60 2,216.40 2,202.10 2,208.20 0.0M
2025-06-27 2,207.20 2,222.90 2,190.00 2,205.10 0.0M
2025-06-26 2,168.70 2,206.90 2,167.70 2,203.70 0.0M
2025-06-25 2,189.70 2,196.00 2,164.10 2,169.50 0.0M
2025-06-24 2,163.40 2,198.00 2,163.40 2,194.40 0.0M
2025-06-23 2,123.10 2,165.00 2,118.00 2,165.20 0.0M
2025-06-20 2,128.40 2,158.70 2,089.80 2,124.90 0.1M
2025-06-19 2,115.70 2,133.00 2,089.90 2,115.70 0.0M
2025-06-18 2,119.10 2,148.90 2,107.50 2,129.30 0.1M
2025-06-17 2,143.50 2,145.00 2,114.80 2,118.90 0.1M
2025-06-16 2,113.90 2,154.90 2,104.00 2,142.00 0.0M
2025-06-13 2,156.00 2,160.00 2,088.40 2,118.30 0.0M
2025-06-12 2,163.70 2,168.10 2,142.00 2,158.40 0.0M
2025-06-11 2,178.00 2,211.20 2,163.40 2,167.70 0.0M
2025-06-10 2,169.10 2,185.90 2,160.30 2,176.80 0.0M
2025-06-09 2,154.60 2,174.20 2,148.70 2,164.60 0.0M
2025-06-06 2,116.00 2,154.50 2,116.00 2,150.60 0.0M
2025-06-05 2,115.30 2,133.00 2,102.00 2,116.00 0.0M
2025-06-04 2,125.10 2,134.40 2,114.00 2,117.20 0.0M
2025-06-03 2,087.80 2,128.20 2,073.30 2,123.30 0.0M
2025-06-02 2,078.20 2,093.80 2,058.10 2,090.20 0.0M
2025-05-30 2,091.10 2,094.80 2,069.00 2,085.50 0.0M
2025-05-29 2,089.20 2,147.90 2,078.90 2,095.10 0.0M
2025-05-28 2,110.60 2,114.70 2,085.60 2,089.30 0.0M
2025-05-27 2,056.30 2,114.70 2,054.20 2,110.80 0.0M
2025-05-26 2,079.00 2,087.00 2,074.50 2,079.00 0.0M
2025-05-23 2,069.50 2,077.10 2,000.00 2,059.60 0.0M
2025-05-22 2,066.10 2,079.00 2,045.60 2,067.20 0.0M
2025-05-21 2,125.10 2,128.10 2,064.90 2,068.40 0.0M
2025-05-20 2,129.00 2,133.80 2,115.00 2,128.10 0.0M
2025-05-19 2,118.00 2,127.90 2,100.00 2,126.90 0.0M
2025-05-16 2,120.60 2,138.80 2,113.60 2,137.10 0.0M
2025-05-15 2,104.10 2,122.90 2,091.20 2,118.50 0.0M
2025-05-14 2,124.00 2,126.60 2,104.10 2,106.30 0.0M
2025-05-13 2,116.30 2,137.00 2,103.10 2,125.40 0.0M
2025-05-12 2,069.70 2,155.00 2,069.70 2,117.00 0.0M
2025-05-09 2,046.50 2,059.00 2,036.00 2,044.40 0.0M
2025-05-08 2,009.20 2,064.00 2,009.20 2,049.20 0.0M
2025-05-07 2,010.60 2,030.00 1,996.70 2,010.90 0.0M
2025-05-06 2,025.00 2,026.60 1,994.90 2,004.20 0.0M
2025-05-05 2,037.00 2,042.50 2,019.60 2,026.60 0.0M
2025-05-02 1,991.40 2,049.90 1,991.40 2,042.70 0.0M
2025-05-01 1,985.70 2,014.10 1,977.90 1,997.10 0.0M
2025-04-30 1,999.60 2,000.00 1,943.10 1,985.10 0.0M
2025-04-29 1,986.40 2,006.00 1,968.10 1,998.90 0.0M
2025-04-28 1,976.10 1,999.60 1,958.10 1,986.90 0.0M
2025-04-25 1,981.50 1,983.10 1,957.10 1,979.10 0.0M
2025-04-24 1,943.10 1,985.00 1,926.10 1,979.80 0.0M
2025-04-23 1,924.20 1,994.50 1,924.20 1,941.40 0.0M
2025-04-22 1,863.00 1,918.30 1,863.00 1,913.40 0.0M
2025-04-21 1,899.80 1,899.80 1,844.10 1,864.60 0.0M
2025-04-17 1,890.10 1,913.00 1,882.80 1,904.30 0.0M
2025-04-16 1,893.80 1,912.00 1,864.50 1,888.40 0.0M
2025-04-15 1,897.40 1,930.00 1,890.90 1,907.50 0.0M
2025-04-14 1,888.30 1,918.20 1,874.00 1,906.00 0.0M
2025-04-11 1,854.30 1,886.10 1,825.00 1,882.80 0.0M
2025-04-10 1,947.40 1,956.60 1,806.00 1,858.30 0.0M
2025-04-09 1,778.00 1,955.40 1,721.50 1,939.00 0.0M
2025-04-08 1,848.80 1,900.00 1,757.50 1,785.70 0.0M
2025-04-07 1,807.40 1,928.00 1,726.00 1,835.40 0.0M
2025-04-04 1,933.90 1,934.90 1,805.00 1,852.20 0.0M
2025-04-03 1,990.50 1,997.20 1,928.60 1,937.40 0.0M
2025-04-02 2,041.10 2,106.70 1,990.80 2,074.40 0.0M
2025-04-01 2,037.50 2,058.00 2,014.00 2,042.20 0.0M
2025-03-31 2,039.00 2,052.00 2,002.00 2,042.20 0.0M
2025-03-28 2,098.80 2,102.50 2,043.10 2,052.50 0.0M
2025-03-27 2,096.00 2,113.90 2,092.00 2,097.50 0.0M
2025-03-26 2,129.40 2,140.00 2,098.20 2,106.90 0.0M
2025-03-25 2,137.40 2,144.40 2,125.00 2,128.90 0.0M
2025-03-24 2,107.50 2,143.80 2,101.30 2,142.00 0.0M
2025-03-21 2,084.30 2,089.60 2,051.60 2,074.40 0.1M
2025-03-20 2,103.90 2,114.00 2,077.80 2,085.70 0.1M
2025-03-19 2,061.80 2,113.60 2,061.80 2,100.00 0.1M
2025-03-18 2,083.00 2,086.10 2,059.20 2,067.60 0.1M
2025-03-17 2,055.60 2,092.40 2,041.40 2,085.90 0.1M
2025-03-14 2,019.30 2,062.50 2,018.80 2,061.10 0.0M
2025-03-13 2,040.00 2,053.30 2,002.30 2,012.80 0.0M
2025-03-12 2,047.00 2,095.00 2,027.80 2,044.60 0.0M
2025-03-11 2,044.60 2,065.50 2,019.00 2,042.00 0.0M
2025-03-10 2,099.70 2,099.70 2,020.20 2,040.00 0.0M
2025-03-07 2,091.90 2,119.50 2,052.00 2,095.00 0.0M
2025-03-06 2,121.70 2,122.70 2,075.00 2,088.40 0.0M
2025-03-05 2,122.00 2,133.30 2,085.00 2,123.50 0.0M
2025-03-04 2,133.20 2,134.90 2,068.40 2,101.30 0.0M
2025-03-03 2,186.70 2,211.60 2,113.40 2,124.30 0.0M
2025-02-28 2,168.30 2,185.30 2,149.50 2,184.30 0.0M
2025-02-27 2,203.70 2,219.90 2,163.00 2,163.60 0.0M
2025-02-26 2,204.30 2,225.90 2,190.00 2,197.50 0.0M
2025-02-25 2,206.60 2,213.00 2,176.60 2,195.70 0.0M
2025-02-24 2,224.80 2,238.60 2,194.70 2,204.10 0.0M
2025-02-21 2,286.70 2,306.70 2,217.30 2,218.90 0.0M
2025-02-20 2,307.40 2,307.80 2,275.50 2,287.30 0.0M
2025-02-19 2,318.50 2,321.90 2,297.00 2,310.60 0.0M
2025-02-18 2,308.20 2,322.50 2,302.00 2,318.30 0.0M
2025-02-14 2,308.60 2,325.70 2,300.60 2,306.30 0.0M
2025-02-13 2,283.70 2,310.00 2,278.90 2,308.90 0.0M
2025-02-12 2,307.30 2,319.90 2,251.10 2,283.70 0.0M
2025-02-11 2,316.00 2,316.00 2,295.80 2,304.80 0.0M
2025-02-10 2,288.90 2,324.00 2,287.00 2,318.20 0.0M
2025-02-07 2,334.80 2,340.60 2,303.40 2,308.30 0.0M
2025-02-06 2,348.20 2,357.40 2,323.00 2,335.60 0.0M
2025-02-05 2,322.20 2,347.00 2,317.20 2,344.90 0.0M
2025-02-04 2,311.20 2,324.90 2,276.00 2,319.40 0.0M
2025-02-03 2,275.00 2,311.80 2,226.70 2,288.10 0.0M
2025-01-31 2,334.80 2,353.00 2,308.00 2,316.50 0.0M
2025-01-30 2,320.50 2,352.60 2,320.50 2,337.30 0.0M
2025-01-29 2,318.70 2,334.20 2,299.00 2,314.60 0.0M
2025-01-28 2,320.00 2,325.00 2,304.40 2,320.00 0.0M
2025-01-27 2,333.20 2,348.90 2,304.70 2,317.70 0.0M
2025-01-24 2,343.80 2,352.30 2,333.20 2,340.10 0.0M
2025-01-23 2,336.00 2,346.60 2,320.00 2,347.10 0.0M
2025-01-22 2,347.40 2,357.00 2,332.00 2,336.30 0.0M
2025-01-21 2,305.60 2,351.70 2,280.00 2,352.10 0.0M
2025-01-17 2,299.00 2,325.00 2,299.00 2,307.00 0.0M
2025-01-16 2,304.00 2,305.00 2,284.80 2,298.90 0.0M
2025-01-15 2,255.00 2,321.30 2,255.00 2,295.90 0.0M
2025-01-14 2,235.00 2,261.00 2,225.50 2,251.60 0.0M
2025-01-13 2,217.80 2,229.90 2,192.70 2,227.00 0.0M
2025-01-10 2,263.40 2,271.70 2,206.40 2,221.30 0.0M
2025-01-09 2,268.20 2,275.60 2,263.60 2,263.60 0.0M
2025-01-08 2,285.80 2,289.70 2,247.00 2,274.20 0.0M
2025-01-07 2,303.10 2,322.20 2,271.00 2,284.10 0.0M
2025-01-06 2,305.10 2,331.90 2,298.00 2,303.00 0.0M
2025-01-03 2,268.10 2,305.90 2,268.10 2,303.70 0.0M
2025-01-02 2,275.80 2,303.00 2,254.30 2,269.60 0.0M