Micro Russel 2000

🏛️ 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
2024-12-31 2,288.60 2,288.60 2,288.60 2,288.60 0.0M
2024-12-30 2,287.40 2,287.40 2,287.40 2,287.40 0.0M
2024-12-27 2,303.10 2,303.10 2,303.10 2,303.10 0.0M
2024-12-26 2,340.40 2,340.40 2,340.40 2,340.40 0.0M
2024-12-24 2,317.90 2,317.90 2,317.90 2,317.90 0.0M
2024-12-23 2,304.00 2,304.00 2,304.00 2,304.00 0.0M
2024-12-20 2,261.00 2,314.00 2,231.30 2,287.60 0.0M
2024-12-19 2,285.00 2,303.90 2,264.40 2,266.40 0.0M
2024-12-18 2,392.00 2,392.00 2,281.00 2,277.60 0.0M
2024-12-17 2,412.00 2,412.00 2,385.00 2,385.70 0.0M
2024-12-16 2,425.00 2,428.40 2,405.10 2,414.40 0.0M
2024-12-13 2,398.00 2,398.00 2,398.00 2,398.00 0.0M
2024-12-12 2,442.70 2,442.70 2,442.70 2,414.60 0.0M
2024-12-11 2,448.60 2,448.60 2,448.60 2,448.60 0.0M
2024-12-10 2,442.50 2,442.50 2,442.40 2,437.40 0.0M
2024-12-09 2,445.80 2,445.80 2,445.80 2,445.80 0.0M
2024-12-06 2,450.00 2,450.00 2,450.00 2,460.20 0.0M
2024-12-05 2,450.70 2,450.70 2,450.70 2,450.70 0.0M
2024-12-04 2,480.00 2,480.00 2,469.50 2,482.10 0.0M
2024-12-03 2,469.60 2,469.60 2,469.60 2,469.60 0.0M
2024-12-02 2,490.00 2,490.00 2,490.00 2,490.00 0.0M
2024-11-29 2,491.10 2,491.10 2,491.10 2,491.10 0.0M
2024-11-27 2,481.70 2,481.70 2,481.70 2,481.70 0.0M
2024-11-26 2,479.60 2,479.60 2,479.60 2,479.60 0.0M
2024-11-25 2,500.50 2,500.50 2,500.50 2,500.50 0.0M
2024-11-22 2,464.00 2,464.00 2,464.00 2,464.00 0.0M
2024-11-21 2,420.80 2,420.80 2,420.80 2,420.80 0.0M
2024-11-20 2,380.50 2,380.50 2,380.50 2,380.50 0.0M
2024-11-19 2,380.00 2,380.00 2,380.00 2,380.00 0.0M
2024-11-18 2,362.50 2,362.50 2,362.50 2,362.50 0.0M
2024-11-15 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2024-11-14 2,393.40 2,393.40 2,393.40 2,393.40 0.0M
2024-11-13 2,460.10 2,467.00 2,459.60 2,428.30 0.0M
2024-11-12 2,490.00 2,490.00 2,459.10 2,445.20 0.0M
2024-11-11 2,489.80 2,489.80 2,489.80 2,489.80 0.0M
2024-11-08 2,454.00 2,454.00 2,454.00 2,454.00 0.0M
2024-11-07 2,445.00 2,454.50 2,445.00 2,438.10 0.0M
2024-11-06 2,455.00 2,455.00 2,455.00 2,447.90 0.0M
2024-11-05 2,312.30 2,312.30 2,312.30 2,312.30 0.0M
2024-11-04 2,264.50 2,264.50 2,264.50 2,264.50 0.0M
2024-11-01 2,256.10 2,256.10 2,256.10 2,256.10 0.0M
2024-10-31 2,245.50 2,245.50 2,245.50 2,245.50 0.0M
2024-10-30 2,280.90 2,280.90 2,280.90 2,280.90 0.0M
2024-10-29 2,284.70 2,284.70 2,284.70 2,284.70 0.0M
2024-10-28 2,292.40 2,292.40 2,292.40 2,292.40 0.0M
2024-10-25 2,255.50 2,255.50 2,255.50 2,255.50 0.0M
2024-10-24 2,267.00 2,267.00 2,267.00 2,267.00 0.0M
2024-10-23 2,261.70 2,261.70 2,261.70 2,261.70 0.0M
2024-10-22 2,280.40 2,280.40 2,280.40 2,280.40 0.0M
2024-10-21 2,289.00 2,289.00 2,289.00 2,289.00 0.0M
2024-10-18 2,326.70 2,326.70 2,326.70 2,326.70 0.0M
2024-10-17 2,337.00 2,337.00 2,337.00 2,337.00 0.0M
2024-10-16 2,336.90 2,336.90 2,336.90 2,336.90 0.0M
2024-10-15 2,301.40 2,301.40 2,301.40 2,301.40 0.0M
2024-10-14 2,299.10 2,299.10 2,299.10 2,299.10 0.0M
2024-10-11 2,284.90 2,284.90 2,284.90 2,284.90 0.0M
2024-10-10 2,238.10 2,238.10 2,238.10 2,238.10 0.0M
2024-10-09 2,251.50 2,251.50 2,251.50 2,251.50 0.0M
2024-10-08 2,246.20 2,246.20 2,246.20 2,246.20 0.0M
2024-10-07 2,243.60 2,243.60 2,243.60 2,243.60 0.0M
2024-10-04 2,264.50 2,264.50 2,264.50 2,264.50 0.0M
2024-10-03 2,231.60 2,231.60 2,231.60 2,231.60 0.0M
2024-10-02 2,247.50 2,247.50 2,247.50 2,247.50 0.0M
2024-10-01 2,249.60 2,249.60 2,249.60 2,249.60 0.0M
2024-09-30 2,283.40 2,283.40 2,283.40 2,283.40 0.0M
2024-09-27 2,278.10 2,278.10 2,278.10 2,278.10 0.0M
2024-09-26 2,263.70 2,263.70 2,263.70 2,263.70 0.0M
2024-09-25 2,250.20 2,250.20 2,250.20 2,250.20 0.0M
2024-09-24 2,275.30 2,275.30 2,275.30 2,275.30 0.0M
2024-09-23 2,276.20 2,276.20 2,276.20 2,276.20 0.0M
2024-09-20 2,290.70 2,295.50 2,270.00 2,271.00 0.0M
2024-09-19 2,282.00 2,315.50 2,275.00 2,295.50 0.0M
2024-09-18 2,238.40 2,301.70 2,238.40 2,247.90 0.0M
2024-09-17 2,240.00 2,273.00 2,240.00 2,247.90 0.0M
2024-09-16 2,220.00 2,225.00 2,219.90 2,230.90 0.0M
2024-09-13 2,222.90 2,222.90 2,222.90 2,222.90 0.0M
2024-09-12 2,169.60 2,169.60 2,169.60 2,169.60 0.0M
2024-09-11 2,143.90 2,143.90 2,143.90 2,143.90 0.0M
2024-09-10 2,137.40 2,137.40 2,137.40 2,137.40 0.0M
2024-09-09 2,138.40 2,138.40 2,138.40 2,138.40 0.0M
2024-09-06 2,133.60 2,133.60 2,130.50 2,132.40 0.0M
2024-09-05 2,176.10 2,176.10 2,176.10 2,176.10 0.0M
2024-09-04 2,188.40 2,188.40 2,188.40 2,188.40 0.0M
2024-09-03 2,210.20 2,210.20 2,210.20 2,192.50 0.0M
2024-08-30 2,262.00 2,262.00 2,262.00 2,262.00 0.0M
2024-08-29 2,247.90 2,247.90 2,247.90 2,247.90 0.0M
2024-08-28 2,233.80 2,233.80 2,233.80 2,233.80 0.0M
2024-08-27 2,268.60 2,268.60 2,268.60 2,248.10 0.0M
2024-08-26 2,265.00 2,265.00 2,265.00 2,265.00 0.0M
2024-08-23 2,264.90 2,264.90 2,264.90 2,264.90 0.0M
2024-08-22 2,195.50 2,195.50 2,195.50 2,195.50 0.0M
2024-08-21 2,215.60 2,215.60 2,215.60 2,215.60 0.0M
2024-08-20 2,187.70 2,187.70 2,187.70 2,187.70 0.0M
2024-08-19 2,212.70 2,212.70 2,212.70 2,212.70 0.0M
2024-08-16 2,170.00 2,170.00 2,170.00 2,187.60 0.0M
2024-08-15 2,181.50 2,181.50 2,181.50 2,181.50 0.0M
2024-08-14 2,129.40 2,129.40 2,129.40 2,129.40 0.0M
2024-08-13 2,141.10 2,141.10 2,141.10 2,141.10 0.0M
2024-08-12 2,106.40 2,106.40 2,106.40 2,106.40 0.0M
2024-08-09 2,127.20 2,127.20 2,127.20 2,127.20 0.0M
2024-08-08 2,130.00 2,130.00 2,130.00 2,129.20 0.0M
2024-08-07 2,082.90 2,082.90 2,082.90 2,082.90 0.0M
2024-08-06 2,118.10 2,118.10 2,118.10 2,118.10 0.0M
2024-08-05 2,091.70 2,091.70 2,091.70 2,091.70 0.0M
2024-08-02 2,164.30 2,164.30 2,164.30 2,164.30 0.0M
2024-08-01 2,280.00 2,280.00 2,230.00 2,244.00 0.0M
2024-07-31 2,304.50 2,350.00 2,304.50 2,316.90 0.0M
2024-07-30 2,304.50 2,304.50 2,304.50 2,304.50 0.0M
2024-07-29 2,296.60 2,296.60 2,296.60 2,296.60 0.0M
2024-07-26 2,321.40 2,321.40 2,321.40 2,321.40 0.0M
2024-07-25 2,284.70 2,284.70 2,284.70 2,284.70 0.0M
2024-07-24 2,257.70 2,257.70 2,257.70 2,257.70 0.0M
2024-07-23 2,306.00 2,306.00 2,306.00 2,306.00 0.0M
2024-07-22 2,282.30 2,282.30 2,282.30 2,282.30 0.0M
2024-07-19 2,245.40 2,245.40 2,245.40 2,245.40 0.0M
2024-07-18 2,260.90 2,260.90 2,260.90 2,260.90 0.0M
2024-07-17 2,303.00 2,303.00 2,303.00 2,303.00 0.0M
2024-07-16 2,328.80 2,328.80 2,328.80 2,328.80 0.0M
2024-07-15 2,248.40 2,248.40 2,248.40 2,248.40 0.0M
2024-07-12 2,210.30 2,210.30 2,210.30 2,210.30 0.0M
2024-07-11 2,188.20 2,188.20 2,188.20 2,188.20 0.0M
2024-07-10 2,111.40 2,111.40 2,111.40 2,111.40 0.0M
2024-07-09 2,088.60 2,088.60 2,088.60 2,088.60 0.0M
2024-07-08 2,098.90 2,098.90 2,098.90 2,098.90 0.0M
2024-07-05 2,086.80 2,086.80 2,086.80 2,086.80 0.0M
2024-07-03 2,097.00 2,097.00 2,097.00 2,097.00 0.0M
2024-07-02 2,095.90 2,095.90 2,095.90 2,095.90 0.0M
2024-07-01 2,091.20 2,091.20 2,091.20 2,091.20 0.0M
2024-06-28 2,110.20 2,110.20 2,110.20 2,110.20 0.0M
2024-06-27 2,100.10 2,100.10 2,100.10 2,100.10 0.0M
2024-06-26 2,081.10 2,081.10 2,081.10 2,081.10 0.0M
2024-06-25 2,085.30 2,085.30 2,085.30 2,085.30 0.0M
2024-06-24 2,095.10 2,095.10 2,095.10 2,095.10 0.0M
2024-06-21 2,063.10 2,066.30 2,052.00 2,065.20 0.0M
2024-06-20 2,067.00 2,078.50 2,055.70 2,060.50 0.0M
2024-06-19 2,067.00 2,067.00 2,067.00 2,067.00 0.0M
2024-06-18 2,070.30 2,070.30 2,070.30 2,070.30 0.0M
2024-06-17 2,066.20 2,066.20 2,066.20 2,066.20 0.0M
2024-06-14 2,049.30 2,049.30 2,049.30 2,049.30 0.0M
2024-06-13 2,114.00 2,114.00 2,114.00 2,084.50 0.0M
2024-06-12 2,102.40 2,102.40 2,102.40 2,102.40 0.0M
2024-06-11 2,066.70 2,066.70 2,066.70 2,066.70 0.0M
2024-06-10 2,065.10 2,065.10 2,065.00 2,074.50 0.0M
2024-06-07 2,071.10 2,071.10 2,071.10 2,071.10 0.0M
2024-06-06 2,093.40 2,093.40 2,093.40 2,093.40 0.0M
2024-06-05 2,108.40 2,108.40 2,108.40 2,108.40 0.0M
2024-06-04 2,078.50 2,078.50 2,078.50 2,078.50 0.0M
2024-06-03 2,140.00 2,140.00 2,140.00 2,104.50 0.0M
2024-05-31 2,115.40 2,115.40 2,115.40 2,115.40 0.0M
2024-05-30 2,102.40 2,102.40 2,102.40 2,102.40 0.0M
2024-05-29 2,082.60 2,082.60 2,082.60 2,082.60 0.0M
2024-05-28 2,113.10 2,113.10 2,113.10 2,113.10 0.0M
2024-05-24 2,116.80 2,116.80 2,116.80 2,116.80 0.0M
2024-05-23 2,090.00 2,090.00 2,090.00 2,095.30 0.0M
2024-05-22 2,129.20 2,129.20 2,129.20 2,129.20 0.0M
2024-05-21 2,152.00 2,152.00 2,152.00 2,147.10 0.0M
2024-05-20 2,155.00 2,157.00 2,155.00 2,151.70 0.0M
2024-05-17 2,145.50 2,145.50 2,145.50 2,145.50 0.0M
2024-05-16 2,155.00 2,155.00 2,155.00 2,146.30 0.0M
2024-05-15 2,159.70 2,159.70 2,159.70 2,159.70 0.0M
2024-05-14 2,136.20 2,136.20 2,136.20 2,136.20 0.0M
2024-05-13 2,112.70 2,112.70 2,112.70 2,112.70 0.0M
2024-05-10 2,130.50 2,130.50 2,105.50 2,110.20 0.0M
2024-05-09 2,100.00 2,100.00 2,100.00 2,124.60 0.0M
2024-05-08 2,106.00 2,106.00 2,106.00 2,106.00 0.0M
2024-05-07 2,121.00 2,121.00 2,121.00 2,116.70 0.0M
2024-05-06 2,111.00 2,115.00 2,111.00 2,111.50 0.0M
2024-05-03 2,087.10 2,087.10 2,087.10 2,087.10 0.0M
2024-05-02 2,066.60 2,066.60 2,066.60 2,066.60 0.0M
2024-05-01 2,031.20 2,031.20 2,031.20 2,031.20 0.0M
2024-04-30 2,024.80 2,024.80 2,024.80 2,024.80 0.0M
2024-04-29 2,067.40 2,067.40 2,067.40 2,067.40 0.0M
2024-04-26 2,054.50 2,054.50 2,054.50 2,054.50 0.0M
2024-04-25 2,033.10 2,033.10 2,033.10 2,033.10 0.0M
2024-04-24 2,048.40 2,048.40 2,048.40 2,048.40 0.0M
2024-04-23 2,054.40 2,054.40 2,054.40 2,054.40 0.0M
2024-04-22 2,019.80 2,019.80 2,019.80 2,019.80 0.0M
2024-04-19 1,999.90 1,999.90 1,999.90 1,999.90 0.0M
2024-04-18 2,000.00 2,000.00 2,000.00 1,996.40 0.0M
2024-04-17 2,030.00 2,030.00 2,011.60 2,002.40 0.0M
2024-04-16 2,020.70 2,020.70 2,020.70 2,020.70 0.0M
2024-04-15 2,029.50 2,029.50 2,029.50 2,029.50 0.0M
2024-04-12 2,058.40 2,058.40 2,058.40 2,058.40 0.0M
2024-04-11 2,098.80 2,098.80 2,098.80 2,098.80 0.0M
2024-04-10 2,084.60 2,084.60 2,084.60 2,084.60 0.0M
2024-04-09 2,138.80 2,138.80 2,138.80 2,138.80 0.0M
2024-04-08 2,131.90 2,131.90 2,131.90 2,131.90 0.0M
2024-04-05 2,122.40 2,122.40 2,122.40 2,122.40 0.0M
2024-04-04 2,112.70 2,112.70 2,112.70 2,112.70 0.0M
2024-04-03 2,135.60 2,135.60 2,135.60 2,135.60 0.0M
2024-04-02 2,123.40 2,123.40 2,123.40 2,123.40 0.0M
2024-04-01 2,164.20 2,164.20 2,164.20 2,164.20 0.0M
2024-03-28 2,187.40 2,187.40 2,187.40 2,187.40 0.0M
2024-03-27 2,175.40 2,175.40 2,175.40 2,175.40 0.0M
2024-03-26 2,131.40 2,131.40 2,131.40 2,131.40 0.0M
2024-03-25 2,135.80 2,135.80 2,135.80 2,135.80 0.0M
2024-03-22 2,134.50 2,134.50 2,134.50 2,134.50 0.0M
2024-03-21 2,162.20 2,162.20 2,162.20 2,162.20 0.0M
2024-03-20 2,097.00 2,097.00 2,097.00 2,137.70 0.0M
2024-03-19 2,097.40 2,097.40 2,097.40 2,097.40 0.0M
2024-03-18 2,086.30 2,086.30 2,086.30 2,086.30 0.0M
2024-03-15 2,077.20 2,089.90 2,071.30 2,083.60 0.0M
2024-03-14 2,100.00 2,100.00 2,065.00 2,077.20 0.0M
2024-03-13 2,122.00 2,125.00 2,122.00 2,116.70 0.0M
2024-03-12 2,125.00 2,125.00 2,100.00 2,108.50 0.0M
2024-03-11 2,115.30 2,115.30 2,115.00 2,111.80 0.0M
2024-03-09 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2024-03-08 2,132.00 2,157.00 2,130.00 2,127.80 0.0M
2024-03-07 2,115.00 2,139.10 2,115.00 2,129.90 0.0M
2024-03-06 2,115.00 2,115.00 2,115.00 2,112.40 0.0M
2024-03-05 2,098.80 2,098.80 2,098.80 2,098.80 0.0M
2024-03-04 2,120.00 2,138.10 2,120.00 2,119.80 0.0M
2024-03-01 2,122.50 2,122.50 2,122.50 2,122.50 0.0M
2024-02-29 2,100.00 2,115.00 2,100.00 2,102.40 0.0M
2024-02-28 2,086.30 2,086.30 2,086.30 2,086.30 0.0M
2024-02-27 2,102.90 2,102.90 2,102.90 2,102.90 0.0M
2024-02-26 2,075.10 2,075.10 2,075.10 2,075.10 0.0M
2024-02-23 2,059.40 2,059.40 2,059.40 2,063.80 0.0M
2024-02-22 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2024-02-21 2,041.10 2,041.10 2,041.10 2,041.10 0.0M
2024-02-20 2,050.70 2,050.70 2,050.70 2,050.70 0.0M
2024-02-16 2,082.00 2,082.00 2,082.00 2,082.00 0.0M
2024-02-15 2,110.20 2,110.20 2,110.20 2,110.20 0.0M
2024-02-14 2,035.00 2,060.00 2,035.00 2,060.30 0.0M
2024-02-13 2,011.00 2,011.00 2,011.00 2,011.00 0.0M
2024-02-12 2,096.20 2,096.20 2,096.20 2,096.20 0.0M
2024-02-09 2,059.70 2,059.70 2,059.70 2,059.70 0.0M
2024-02-08 2,027.90 2,027.90 2,027.90 2,027.90 0.0M
2024-02-07 2,000.00 2,000.00 2,000.00 1,999.00 0.0M
2024-02-06 2,001.80 2,001.80 2,001.80 2,001.80 0.0M
2024-02-05 1,987.00 1,987.00 1,987.00 1,986.20 0.0M
2024-02-02 2,013.30 2,013.30 2,013.30 2,013.30 0.0M
2024-02-01 2,024.00 2,024.00 2,024.00 2,024.00 0.0M
2024-01-31 2,026.20 2,026.20 2,010.00 1,994.20 0.0M
2024-01-30 2,048.00 2,048.00 2,048.00 2,048.00 0.0M
2024-01-29 2,063.00 2,063.00 2,063.00 2,063.00 0.0M
2024-01-26 2,030.00 2,030.00 2,030.00 2,030.50 0.0M
2024-01-25 2,027.30 2,027.30 2,027.30 2,027.30 0.0M
2024-01-24 2,040.00 2,040.00 2,040.00 2,013.40 0.0M
2024-01-23 2,029.20 2,029.20 2,029.20 2,029.20 0.0M
2024-01-22 2,035.70 2,035.70 2,035.70 2,035.70 0.0M
2024-01-19 1,995.30 1,995.30 1,995.30 1,995.30 0.0M
2024-01-18 1,975.80 1,975.80 1,975.80 1,975.80 0.0M
2024-01-17 1,965.30 1,965.30 1,965.30 1,965.30 0.0M
2024-01-16 1,979.80 1,979.80 1,979.80 1,979.80 0.0M
2024-01-12 2,030.00 2,030.00 2,030.00 2,000.00 0.0M
2024-01-11 2,009.90 2,009.90 2,009.90 2,009.90 0.0M
2024-01-10 2,023.90 2,023.90 2,023.90 2,023.90 0.0M
2024-01-09 2,022.40 2,022.40 2,022.40 2,022.40 0.0M
2024-01-08 2,044.10 2,044.10 2,044.10 2,044.10 0.0M
2024-01-05 2,007.20 2,007.20 2,007.20 2,007.20 0.0M
2024-01-04 2,014.00 2,014.00 2,014.00 2,014.00 0.0M
2024-01-03 2,016.10 2,016.10 2,016.10 2,016.10 0.0M
2024-01-02 2,070.30 2,070.30 2,070.30 2,070.30 0.0M