Russell 1000 Total Return

RUITR
🏛️ usa →
22,997.97
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 22,887.54 23,009.46 22,863.62 22,997.97 0.0M
2025-09-24 23,103.19 23,107.20 22,930.45 22,977.16 0.0M
2025-09-23 23,196.76 23,205.81 23,019.88 23,053.72 0.0M
2025-09-22 23,073.09 23,198.89 23,029.47 23,181.49 0.0M
2025-09-19 23,051.49 23,114.68 22,971.61 23,089.47 0.0M
2025-09-17 22,881.83 22,955.67 22,698.81 22,863.88 0.0M
2025-09-16 22,938.37 22,944.36 22,854.26 22,883.65 0.0M
2025-09-15 22,826.61 22,928.17 22,826.61 22,910.17 0.0M
2025-09-12 22,830.41 22,860.21 22,790.45 22,803.12 0.0M
2025-09-11 22,692.66 22,843.85 22,679.92 22,828.72 0.0M
2025-09-10 22,646.37 22,714.34 22,574.91 22,628.14 0.0M
2025-09-09 22,541.26 22,587.49 22,467.60 22,569.45 0.0M
2025-09-08 22,512.85 22,557.12 22,475.68 22,518.61 0.0M
2025-09-05 22,529.46 22,630.44 22,322.12 22,458.63 0.0M
2025-09-04 22,357.24 22,510.89 22,309.86 22,510.13 0.0M
2025-09-03 22,311.72 22,339.84 22,211.12 22,317.47 0.0M
2025-09-02 22,186.64 22,220.69 22,029.02 22,217.85 0.0M
2025-08-29 22,467.70 22,467.70 22,307.84 22,361.98 0.0M
2025-08-28 22,434.74 22,523.63 22,389.18 22,504.12 0.0M
2025-08-27 22,351.41 22,444.03 22,341.68 22,422.64 0.0M
2025-08-26 22,255.03 22,373.22 22,242.57 22,364.73 0.0M
2025-08-25 22,344.64 22,362.10 22,268.15 22,269.07 0.0M
2025-08-22 22,073.36 22,413.25 22,070.16 22,368.52 0.0M
2025-08-21 22,050.18 22,090.27 21,954.09 22,014.27 0.0M
2025-08-20 22,135.64 22,135.64 21,910.84 22,093.43 0.0M
2025-08-19 22,274.61 22,306.78 22,113.20 22,148.23 0.0M
2025-08-18 22,258.31 22,297.88 22,244.01 22,281.92 0.0M
2025-08-15 22,366.28 22,369.71 22,253.70 22,277.52 0.0M
2025-08-14 22,283.91 22,353.69 22,249.17 22,331.61 0.0M
2025-08-13 22,328.06 22,375.56 22,263.44 22,346.20 0.0M
2025-08-12 22,086.56 22,261.62 22,044.91 22,259.38 0.0M
2025-08-11 22,057.20 22,113.02 21,967.41 21,996.91 0.0M
2025-08-08 21,950.73 22,075.03 21,950.73 22,053.52 0.0M
2025-08-07 22,027.15 22,073.30 21,798.22 21,902.57 0.0M
2025-08-06 21,812.61 21,941.53 21,771.08 21,917.89 0.0M
2025-08-05 21,896.65 21,927.48 21,725.45 21,766.76 0.0M
2025-08-04 21,661.11 21,871.79 21,661.11 21,870.27 0.0M
2025-08-01 21,731.37 21,731.37 21,451.38 21,544.82 0.0M
2025-07-31 22,107.87 22,175.59 21,862.42 21,901.02 0.0M
2025-07-30 22,036.28 22,099.85 21,891.69 21,979.61 0.0M
2025-07-29 22,135.90 22,162.08 21,983.53 22,005.27 0.0M
2025-07-28 22,103.90 22,122.64 22,033.99 22,077.70 0.0M
2025-07-25 22,003.76 22,100.15 22,003.25 22,077.21 0.0M
2025-07-24 21,964.60 22,041.26 21,964.60 21,979.89 0.0M
2025-07-23 21,847.40 21,983.31 21,842.73 21,977.47 0.0M
2025-07-22 21,806.44 21,832.86 21,704.90 21,809.61 0.0M
2025-07-21 21,804.79 21,897.27 21,779.70 21,784.50 0.0M
2025-07-18 21,805.05 21,829.39 21,725.70 21,768.06 0.0M
2025-07-17 21,638.02 21,789.32 21,638.02 21,764.93 0.0M
2025-07-16 21,590.64 21,652.12 21,416.35 21,636.63 0.0M
2025-07-15 21,677.53 21,772.49 21,554.96 21,559.91 0.0M
2025-07-14 21,598.67 21,676.10 21,558.43 21,661.48 0.0M
2025-07-11 21,654.58 21,654.58 21,554.13 21,616.08 0.0M
2025-07-10 21,652.90 21,734.62 21,597.76 21,699.21 0.0M
2025-07-09 21,567.62 21,656.18 21,530.42 21,643.10 0.0M
2025-07-08 21,535.82 21,568.53 21,485.75 21,510.02 0.0M
2025-07-07 21,633.16 21,636.09 21,425.70 21,525.80 0.0M
2025-07-03 21,565.57 21,709.99 21,565.57 21,693.91 0.0M
2025-07-02 21,397.87 21,509.84 21,376.86 21,509.84 0.0M
2025-07-01 21,370.94 21,448.47 21,328.28 21,401.61 0.0M
2025-06-30 21,362.65 21,457.55 21,329.35 21,424.92 0.0M
2025-06-27 21,232.35 21,365.15 21,174.54 21,310.32 0.0M
2025-06-26 21,064.12 21,219.17 21,064.12 21,201.54 0.0M
2025-06-25 21,081.62 21,095.23 20,991.43 21,023.90 0.0M
2025-06-24 20,886.33 21,071.65 20,886.33 21,039.47 0.0M
2025-06-23 20,602.69 20,812.85 20,516.73 20,801.24 0.0M
2025-06-20 20,714.88 20,776.40 20,555.23 20,606.56 0.0M
2025-06-18 20,662.16 20,775.65 20,624.31 20,650.49 0.0M
2025-06-17 20,759.74 20,784.42 20,624.42 20,648.93 0.0M
2025-06-16 20,705.35 20,879.98 20,705.35 20,820.68 0.0M
2025-06-13 20,754.04 20,792.92 20,574.13 20,619.62 0.0M
2025-06-12 20,769.03 20,858.91 20,718.75 20,858.32 0.0M
2025-06-11 20,876.38 20,916.27 20,725.83 20,788.68 0.0M
2025-06-10 20,757.83 20,855.75 20,720.67 20,843.59 0.0M
2025-06-09 20,750.87 20,793.52 20,699.02 20,737.21 0.0M
2025-06-06 20,625.13 20,773.41 20,625.13 20,721.84 0.0M
2025-06-05 20,657.84 20,712.32 20,449.75 20,510.43 0.0M
2025-06-04 20,611.46 20,673.09 20,589.22 20,606.26 0.0M
2025-06-03 20,482.63 20,636.30 20,451.13 20,600.33 0.0M
2025-06-02 20,339.06 20,474.42 20,213.20 20,472.65 0.0M
2025-05-30 20,373.28 20,425.75 20,160.10 20,392.24 0.0M
2025-05-29 20,458.89 20,492.58 20,260.96 20,388.66 0.0M
2025-05-28 20,443.29 20,488.05 20,293.58 20,313.66 0.0M
2025-05-27 20,147.70 20,438.29 20,147.70 20,429.90 0.0M
2025-05-23 19,974.45 20,105.51 19,901.52 20,018.18 0.0M
2025-05-22 20,145.45 20,269.13 20,092.48 20,148.22 0.0M
2025-05-21 20,373.61 20,476.56 20,107.26 20,151.12 0.0M
2025-05-20 20,525.17 20,541.56 20,394.38 20,496.21 0.0M
2025-05-19 20,349.03 20,586.62 20,344.91 20,574.64 0.0M
2025-05-16 20,444.12 20,557.40 20,382.45 20,557.20 0.0M
2025-05-15 20,287.02 20,427.75 20,231.54 20,406.03 0.0M
2025-05-14 20,342.91 20,376.88 20,260.98 20,327.60 0.0M
2025-05-13 20,193.02 20,378.53 20,173.96 20,309.03 0.0M
2025-05-12 20,029.22 20,162.37 19,966.72 20,160.08 0.0M
2025-05-09 19,587.09 19,632.37 19,469.75 19,520.07 0.0M
2025-05-08 19,531.44 19,720.34 19,432.63 19,530.31 0.0M
2025-05-07 19,336.92 19,471.90 19,224.27 19,398.41 0.0M
2025-05-06 19,325.81 19,457.16 19,243.77 19,316.19 0.0M
2025-05-05 19,489.74 19,579.94 19,411.25 19,466.10 0.0M
2025-05-02 19,456.59 19,630.51 19,434.83 19,582.39 0.0M
2025-05-01 19,376.90 19,474.87 19,264.44 19,285.82 0.0M
2025-04-30 18,901.25 19,207.80 18,703.14 19,168.56 0.0M
2025-04-29 18,956.66 19,182.30 18,956.66 19,145.02 0.0M
2025-04-28 19,037.30 19,116.94 18,829.51 19,032.62 0.0M
2025-04-25 18,883.90 19,023.74 18,787.64 19,014.85 0.0M
2025-04-24 18,524.56 18,896.15 18,497.72 18,882.60 0.0M
2025-04-23 18,493.60 18,824.97 18,434.20 18,499.45 0.0M
2025-04-22 17,935.06 18,266.21 17,906.84 18,193.94 0.0M
2025-04-21 17,995.60 18,002.94 17,551.41 17,741.70 0.0M
2025-04-17 18,210.16 18,320.52 18,075.90 18,170.73 0.0M
2025-04-16 18,332.66 18,439.57 17,948.05 18,135.52 0.0M
2025-04-15 18,582.30 18,714.03 18,497.83 18,533.01 0.0M
2025-04-14 18,685.41 18,725.62 18,394.59 18,558.22 0.0M
2025-04-11 18,042.58 18,460.81 17,928.43 18,409.08 0.0M
2025-04-10 18,372.72 18,381.05 17,575.49 18,087.84 0.0M
2025-04-09 17,062.66 18,823.22 16,988.52 18,746.05 0.0M
2025-04-08 17,693.58 18,087.77 16,866.41 17,109.08 0.0M
2025-04-07 17,051.28 18,021.23 16,610.47 17,389.48 0.0M
2025-04-04 18,162.66 18,174.51 17,424.55 17,436.73 0.0M
2025-04-03 19,078.47 19,078.47 18,521.32 18,539.33 0.0M
2025-04-02 19,221.63 19,590.63 19,155.30 19,511.25 0.0M
2025-04-01 19,242.05 19,422.88 19,102.03 19,363.66 0.0M
2025-03-31 19,062.31 19,336.52 18,861.17 19,283.33 0.0M
2025-03-28 19,546.00 19,547.15 19,156.23 19,187.34 0.0M
2025-03-27 19,615.38 19,717.38 19,511.41 19,576.29 0.0M
2025-03-26 19,865.35 19,903.41 19,596.24 19,656.28 0.0M
2025-03-25 19,861.25 19,923.00 19,829.45 19,883.00 0.0M
2025-03-24 19,641.62 19,875.61 19,641.62 19,855.24 0.0M
2025-03-21 19,385.22 19,503.55 19,275.84 19,493.71 0.0M
2025-03-20 19,475.95 19,647.95 19,390.84 19,479.37 0.0M
2025-03-19 19,353.56 19,657.22 19,330.30 19,523.32 0.0M
2025-03-18 19,488.03 19,488.03 19,243.81 19,303.24 0.0M
2025-03-17 19,356.17 19,610.48 19,347.42 19,514.81 0.0M
2025-03-14 19,049.34 19,389.47 19,049.34 19,370.06 0.0M
2025-03-13 19,217.85 19,217.85 18,890.15 18,950.96 0.0M
2025-03-12 19,296.92 19,382.02 19,049.40 19,228.74 0.0M
2025-03-11 19,241.19 19,348.36 18,984.15 19,132.31 0.0M
2025-03-06 19,908.65 19,971.17 19,615.69 19,704.31 0.0M
2025-03-05 19,861.75 20,140.09 19,737.11 20,084.80 0.0M
2025-03-04 20,012.49 20,152.61 19,678.90 19,854.21 0.0M
2025-03-03 20,510.78 20,587.42 19,973.43 20,101.72 0.0M
2025-02-28 20,145.26 20,482.86 20,076.96 20,467.88 0.0M
2025-02-27 20,510.32 20,592.89 20,142.81 20,150.71 0.0M
2025-02-26 20,487.18 20,653.61 20,391.87 20,467.31 0.0M
2025-02-25 20,564.55 20,593.77 20,298.36 20,459.23 0.0M
2025-02-24 20,714.84 20,761.06 20,532.29 20,563.89 0.0M
2025-02-21 21,059.24 21,067.81 20,650.00 20,667.81 0.0M
2025-02-20 21,141.14 21,141.14 20,942.37 21,053.91 0.0M
2025-02-19 21,088.71 21,175.58 21,057.16 21,160.74 0.0M
2025-02-18 21,099.70 21,131.00 21,028.18 21,130.89 0.0M
2025-02-14 21,090.18 21,116.72 21,047.94 21,073.74 0.0M
2025-02-13 20,890.09 21,075.62 20,859.06 21,070.09 0.0M
2025-02-12 20,761.52 20,888.58 20,696.05 20,850.51 0.0M
2025-02-11 20,847.56 20,933.07 20,836.92 20,909.55 0.0M
2025-02-10 20,850.96 20,944.91 20,850.96 20,920.34 0.0M
2025-02-07 20,988.97 21,040.28 20,764.90 20,783.76 0.0M
2025-02-06 20,960.33 20,978.45 20,852.57 20,978.37 0.0M
2025-02-05 20,754.23 20,913.78 20,725.70 20,910.26 0.0M
2025-02-04 20,669.61 20,837.79 20,668.89 20,823.04 0.0M
2025-02-03 20,576.18 20,769.37 20,426.53 20,675.25 0.0M
2025-01-31 21,008.54 21,105.12 20,802.20 20,832.26 0.0M
2025-01-30 20,854.15 20,990.69 20,794.38 20,935.21 0.0M
2025-01-29 20,917.86 20,917.86 20,723.40 20,812.33 0.0M
2025-01-28 20,758.75 20,930.56 20,661.72 20,904.74 0.0M
2025-01-27 20,829.11 20,836.67 20,604.60 20,716.21 0.0M
2025-01-24 21,084.01 21,107.38 20,977.66 21,019.20 0.0M
2025-01-23 20,954.22 21,071.01 20,921.70 21,070.95 0.0M
2025-01-22 20,849.08 21,014.83 20,849.08 20,964.68 0.0M
2025-01-21 20,696.74 20,857.72 20,696.74 20,851.45 0.0M
2025-01-17 20,618.79 20,720.15 20,602.16 20,656.57 0.0M
2025-01-16 20,506.86 20,540.15 20,429.87 20,457.44 0.0M
2025-01-15 20,322.95 20,517.33 20,322.95 20,478.25 0.0M
2025-01-14 20,150.51 20,199.91 19,982.68 20,110.62 0.0M
2025-01-13 19,947.23 20,077.72 19,851.21 20,070.85 0.0M
2025-01-10 20,257.41 20,257.41 19,966.64 20,032.36 0.0M
2025-01-08 20,301.46 20,366.59 20,187.41 20,338.73 0.0M
2025-01-07 20,559.77 20,614.67 20,242.30 20,306.61 0.0M
2025-01-06 20,546.73 20,690.50 20,485.55 20,535.34 0.0M
2025-01-03 20,226.22 20,441.81 20,226.22 20,420.62 0.0M
2025-01-02 20,262.82 20,380.13 20,028.51 20,157.19 0.0M