Russell 3000 TR

RUATU
🏛️ usa →
22,054.38
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 21,945.45 22,064.27 21,924.13 22,054.38 0.0M
2025-09-25 21,946.12 21,961.71 21,800.83 21,914.45 0.0M
2025-09-24 22,160.61 22,165.27 21,993.36 22,035.50 0.0M
2025-09-22 22,128.18 22,250.57 22,082.26 22,234.10 0.0M
2025-09-19 22,117.30 22,167.57 22,036.19 22,143.91 0.0M
2025-09-17 21,936.98 22,022.77 21,764.88 21,920.65 0.0M
2025-09-16 21,988.06 21,993.49 21,904.65 21,937.08 0.0M
2025-09-15 21,884.79 21,980.85 21,884.79 21,962.17 0.0M
2025-09-12 21,892.58 21,917.51 21,848.84 21,860.57 0.0M
2025-09-11 21,752.69 21,907.07 21,743.37 21,893.59 0.0M
2025-09-10 21,711.88 21,777.49 21,640.93 21,692.45 0.0M
2025-09-09 21,618.87 21,657.00 21,542.07 21,640.07 0.0M
2025-09-08 21,593.87 21,633.41 21,556.41 21,598.54 0.0M
2025-09-05 21,606.05 21,705.45 21,408.22 21,542.00 0.0M
2025-09-04 21,434.46 21,585.37 21,390.23 21,584.62 0.0M
2025-09-03 21,306.26 21,419.23 21,295.35 21,396.18 0.0M
2025-09-02 21,272.22 21,309.16 21,124.31 21,305.67 0.0M
2025-08-29 21,546.46 21,546.46 21,391.54 21,443.39 0.0M
2025-08-28 21,515.68 21,596.58 21,471.89 21,578.29 0.0M
2025-08-27 21,428.19 21,520.99 21,419.68 21,501.72 0.0M
2025-08-26 21,334.32 21,451.02 21,327.03 21,442.60 0.0M
2025-08-25 21,423.64 21,436.87 21,346.30 21,347.18 0.0M
2025-08-22 21,146.79 21,489.34 21,143.63 21,447.35 0.0M
2025-08-21 21,114.60 21,155.97 21,028.30 21,087.76 0.0M
2025-08-20 21,198.36 21,198.36 20,984.61 21,158.45 0.0M
2025-08-19 21,334.54 21,365.94 21,178.04 21,211.55 0.0M
2025-08-18 21,316.58 21,355.56 21,305.70 21,341.19 0.0M
2025-08-15 21,422.25 21,425.10 21,310.31 21,333.93 0.0M
2025-08-14 21,347.10 21,408.92 21,307.22 21,388.24 0.0M
2025-08-13 21,383.59 21,430.42 21,327.75 21,412.99 0.0M
2025-08-12 21,135.60 21,317.69 21,099.93 21,315.49 0.0M
2025-08-11 21,105.76 21,158.85 21,020.77 21,048.60 0.0M
2025-08-08 21,007.73 21,122.23 21,007.73 21,101.19 0.0M
2025-08-07 21,083.30 21,128.56 20,860.92 20,961.22 0.0M
2025-08-06 20,882.48 21,000.60 20,839.90 20,977.82 0.0M
2025-08-05 20,957.32 20,988.36 20,793.21 20,840.92 0.0M
2025-08-04 20,724.91 20,931.42 20,724.91 20,930.56 0.0M
2025-08-01 20,795.49 20,795.49 20,519.30 20,614.02 0.0M
2025-07-31 21,153.70 21,219.26 20,921.79 20,958.37 0.0M
2025-07-30 21,097.23 21,161.19 20,953.35 21,038.58 0.0M
2025-07-29 21,194.89 21,221.60 21,046.09 21,066.27 0.0M
2025-07-28 21,165.81 21,184.55 21,096.55 21,138.12 0.0M
2025-07-25 21,070.37 21,160.64 21,065.54 21,139.38 0.0M
2025-07-24 21,042.08 21,108.18 21,042.08 21,046.57 0.0M
2025-07-23 20,929.50 21,061.94 20,924.72 21,056.57 0.0M
2025-07-22 20,879.21 20,912.53 20,781.96 20,889.06 0.0M
2025-07-21 20,884.12 20,973.22 20,854.73 20,859.08 0.0M
2025-07-18 20,891.34 20,915.23 20,808.33 20,847.49 0.0M
2025-07-17 20,723.69 20,873.11 20,723.69 20,849.98 0.0M
2025-07-16 20,674.03 20,736.97 20,504.90 20,721.77 0.0M
2025-07-15 20,691.68 20,858.37 20,637.91 20,642.72 0.0M
2025-07-14 20,688.78 20,765.90 20,652.59 20,753.52 0.0M
2025-07-11 20,748.85 20,748.85 20,652.73 20,705.98 0.0M
2025-07-10 20,745.89 20,828.92 20,696.04 20,793.49 0.0M
2025-07-09 20,662.14 20,747.49 20,625.24 20,737.70 0.0M
2025-07-08 20,625.76 20,663.40 20,583.20 20,606.23 0.0M
2025-07-07 20,722.35 20,723.93 20,519.33 20,614.92 0.0M
2025-07-03 20,658.50 20,797.11 20,658.50 20,782.84 0.0M
2025-07-02 20,491.72 20,605.13 20,471.38 20,605.04 0.0M
2025-07-01 20,453.10 20,542.08 20,417.45 20,494.35 0.0M
2025-06-30 20,450.68 20,538.14 20,418.44 20,506.76 0.0M
2025-06-27 20,331.22 20,457.08 20,270.82 20,400.27 0.0M
2025-06-26 20,175.80 20,316.40 20,175.80 20,300.39 0.0M
2025-06-25 20,186.85 20,199.45 20,095.22 20,123.12 0.0M
2025-06-24 20,000.62 20,178.42 20,000.62 20,147.51 0.0M
2025-06-23 19,724.80 19,927.98 19,639.04 19,917.71 0.0M
2025-06-20 19,846.09 19,892.19 19,680.46 19,729.88 0.0M
2025-06-18 19,777.58 19,890.41 19,746.50 19,771.58 0.0M
2025-06-17 19,872.00 19,897.25 19,743.71 19,765.68 0.0M
2025-06-16 19,822.30 19,988.61 19,822.30 19,931.95 0.0M
2025-06-13 19,869.49 19,906.79 19,694.71 19,738.12 0.0M
2025-06-12 19,891.72 19,973.05 19,841.12 19,972.60 0.0M
2025-06-11 19,998.69 20,037.54 19,854.65 19,912.04 0.0M
2025-06-10 19,885.08 19,977.82 19,852.99 19,965.63 0.0M
2025-06-09 19,875.64 19,918.63 19,827.49 19,863.29 0.0M
2025-06-06 19,748.95 19,889.95 19,748.95 19,844.27 0.0M
2025-06-05 19,772.26 19,826.45 19,577.53 19,636.36 0.0M
2025-06-04 19,731.07 19,788.54 19,708.48 19,724.54 0.0M
2025-06-03 19,601.51 19,754.66 19,571.27 19,720.92 0.0M
2025-06-02 19,466.69 19,592.33 19,342.50 19,590.66 0.0M
2025-05-30 19,498.47 19,548.17 19,296.63 19,515.33 0.0M
2025-05-29 19,580.89 19,613.16 19,392.83 19,515.31 0.0M
2025-05-28 19,571.44 19,612.05 19,424.84 19,443.76 0.0M
2025-05-27 19,288.39 19,566.90 19,288.39 19,559.37 0.0M
2025-05-23 19,111.31 19,243.79 19,043.62 19,161.77 0.0M
2025-05-22 19,279.20 19,398.47 19,227.19 19,283.13 0.0M
2025-05-21 19,504.81 19,599.93 19,244.64 19,286.16 0.0M
2025-05-20 19,650.86 19,667.69 19,529.69 19,626.12 0.0M
2025-05-19 19,481.56 19,707.02 19,478.30 19,697.46 0.0M
2025-05-16 19,574.36 19,685.22 19,517.32 19,684.99 0.0M
2025-05-15 19,422.89 19,557.62 19,371.54 19,538.86 0.0M
2025-05-14 19,454.69 19,513.43 19,401.54 19,462.47 0.0M
2025-05-13 19,346.14 19,519.65 19,330.06 19,452.92 0.0M
2025-05-12 19,191.61 19,314.46 19,128.95 19,312.35 0.0M
2025-05-09 18,762.73 18,806.01 18,651.06 18,698.09 0.0M
2025-05-08 18,702.70 18,888.34 18,608.81 18,708.76 0.0M
2025-05-07 18,523.05 18,641.41 18,408.87 18,573.04 0.0M
2025-05-06 18,505.07 18,630.19 18,426.30 18,495.10 0.0M
2025-05-05 18,662.46 18,751.23 18,590.09 18,640.91 0.0M
2025-05-02 18,632.25 18,800.43 18,611.21 18,754.03 0.0M
2025-04-30 18,097.40 18,390.13 17,910.72 18,352.06 0.0M
2025-04-29 18,157.86 18,372.08 18,155.94 18,335.40 0.0M
2025-04-28 18,230.85 18,308.28 18,032.43 18,227.99 0.0M
2025-04-25 18,083.39 18,215.23 17,991.01 18,208.51 0.0M
2025-04-24 17,745.64 18,099.78 17,719.33 18,087.33 0.0M
2025-04-23 17,721.24 18,037.04 17,659.26 17,720.83 0.0M
2025-04-22 17,181.83 17,496.58 17,156.06 17,429.32 0.0M
2025-04-21 17,236.48 17,243.27 2,961.74 16,994.87 0.0M
2025-04-17 17,433.30 17,543.38 17,310.20 17,404.13 0.0M
2025-04-16 17,548.51 17,649.69 17,184.63 17,364.90 0.0M
2025-04-15 17,780.66 17,910.37 17,701.39 17,736.79 0.0M
2025-04-14 17,879.91 17,916.90 17,596.04 17,759.01 0.0M
2025-04-11 17,265.06 17,660.93 17,150.77 17,614.03 0.0M
2025-04-09 16,333.55 18,019.03 16,261.55 17,944.08 0.0M
2025-04-08 16,956.94 17,322.99 16,151.93 16,383.06 0.0M
2025-04-07 16,336.02 17,271.33 15,915.33 16,659.89 0.0M
2025-04-04 17,485.86 17,485.86 16,697.43 16,710.00 0.0M
2025-04-03 18,276.25 18,276.25 17,737.14 17,753.59 0.0M
2025-04-02 18,415.22 18,772.12 18,348.58 18,698.38 0.0M
2025-04-01 18,436.47 18,609.97 18,299.60 18,549.74 0.0M
2025-03-31 18,269.67 18,528.74 18,074.33 18,476.02 0.0M
2025-03-28 18,736.99 18,737.12 18,361.08 18,392.31 0.0M
2025-03-27 18,804.21 18,900.06 18,701.89 18,765.66 0.0M
2025-03-26 19,043.16 19,080.58 18,784.23 18,842.18 0.0M
2025-03-25 19,043.57 19,098.79 19,007.63 19,058.54 0.0M
2025-03-24 18,829.51 19,057.97 18,829.51 19,038.82 0.0M
2025-03-21 18,587.35 18,695.40 18,480.08 18,686.42 0.0M
2025-03-20 18,674.85 18,840.31 18,593.65 18,678.00 0.0M
2025-03-19 18,555.89 18,850.34 18,535.63 18,723.69 0.0M
2025-03-18 18,682.89 18,682.89 18,452.37 18,509.09 0.0M
2025-03-17 18,553.95 18,800.16 18,545.60 18,710.28 0.0M
2025-03-14 18,259.84 18,585.52 18,259.84 18,567.83 0.0M
2025-03-13 18,420.84 18,420.84 18,104.06 18,163.30 0.0M
2025-03-12 18,498.20 18,579.90 18,261.06 18,430.92 0.0M
2025-03-11 18,440.69 18,547.41 18,196.96 18,341.42 0.0M
2025-03-06 18,882.36 18,882.36 18,882.36 18,882.36 0.0M
2025-03-05 19,244.64 19,244.64 19,244.64 19,244.64 0.0M
2025-03-04 19,024.80 19,024.80 19,024.80 19,024.80 0.0M
2025-03-03 19,260.61 19,260.61 19,260.61 19,260.61 0.0M
2025-02-28 19,620.49 19,620.49 19,620.49 19,620.49 0.0M
2025-02-27 19,320.41 19,320.41 19,320.41 19,320.41 0.0M
2025-02-26 19,624.31 19,624.31 19,624.31 19,624.31 0.0M
2025-02-25 19,615.23 19,615.23 19,615.23 19,615.23 0.0M
2025-02-24 19,714.38 19,714.38 19,714.38 19,714.38 0.0M
2025-02-21 19,816.43 19,816.43 19,816.43 19,816.43 0.0M
2025-02-20 20,196.88 20,196.88 20,196.88 20,196.88 0.0M
2025-02-19 20,303.09 20,303.09 20,303.09 20,303.09 0.0M
2025-02-18 20,278.96 20,278.96 20,278.96 20,278.96 0.0M
2025-02-14 20,222.28 20,222.28 20,222.28 20,222.28 0.0M
2025-02-13 20,219.62 20,219.62 20,219.62 20,219.62 0.0M
2025-02-12 20,007.87 20,007.87 20,007.87 20,007.87 0.0M
2025-02-11 20,069.95 20,069.95 20,069.95 20,069.95 0.0M
2025-02-10 20,084.80 20,084.80 20,084.80 20,084.80 0.0M
2025-02-07 19,956.36 19,956.36 19,956.36 19,956.36 0.0M
2025-02-06 20,145.65 20,145.65 20,145.65 20,145.65 0.0M
2025-02-05 20,086.98 20,086.98 20,086.98 20,086.98 0.0M
2025-02-04 19,996.51 19,996.51 19,996.51 19,996.51 0.0M
2025-02-03 19,848.23 19,848.23 19,848.23 19,848.23 0.0M
2025-01-31 20,003.84 20,003.84 20,003.84 20,003.84 0.0M
2025-01-30 20,106.08 20,106.08 20,106.08 20,106.08 0.0M
2025-01-29 19,983.66 19,983.66 19,983.66 19,983.66 0.0M
2025-01-28 20,070.58 20,070.58 20,070.58 20,070.58 0.0M
2025-01-27 19,896.02 19,896.02 19,896.02 19,896.02 0.0M
2025-01-24 20,183.05 20,183.05 20,183.05 20,183.05 0.0M
2025-01-23 20,233.19 20,233.19 20,233.19 20,233.19 0.0M
2025-01-22 20,131.46 20,131.46 20,131.46 20,131.46 0.0M
2025-01-21 20,033.63 20,033.63 20,033.63 20,033.63 0.0M
2025-01-17 19,838.06 19,838.06 19,838.06 19,838.06 0.0M
2025-01-16 19,652.04 19,652.04 19,652.04 19,652.04 0.0M
2025-01-15 19,669.65 19,669.65 19,669.65 19,669.65 0.0M
2025-01-14 19,315.10 19,315.10 19,315.10 19,315.10 0.0M
2025-01-13 19,268.55 19,268.55 19,268.55 19,268.55 0.0M
2025-01-10 19,231.18 19,231.18 19,231.18 19,231.18 0.0M
2025-01-08 19,531.89 19,531.89 19,531.89 19,531.89 0.0M
2025-01-07 19,506.90 19,506.90 19,506.90 19,506.90 0.0M
2025-01-06 19,723.15 19,723.15 19,723.15 19,723.15 0.0M
2025-01-03 19,428.11 19,637.34 19,428.11 19,618.87 0.0M
2025-01-02 19,463.52 19,578.54 19,240.10 19,362.67 0.0M