Russell 1000 Value Total Return

RLVTRI
🏛️ usa →
3,038.75
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 3,012.78 3,040.75 3,012.78 3,038.75 0.0M
2025-09-25 3,028.13 3,028.13 3,002.65 3,012.58 0.0M
2025-09-24 3,033.67 3,041.54 3,026.29 3,028.09 0.0M
2025-09-23 3,031.37 3,052.19 3,029.85 3,033.67 0.0M
2025-09-22 3,035.51 3,035.85 3,021.56 3,031.37 0.0M
2025-09-19 3,039.85 3,044.02 3,025.68 3,035.41 0.0M
2025-09-18 3,024.98 3,046.70 3,024.98 3,039.84 0.0M
2025-09-17 3,016.37 3,047.31 3,008.65 3,024.88 0.0M
2025-09-16 3,018.67 3,025.54 3,008.64 3,016.31 0.0M
2025-09-15 3,020.87 3,031.89 3,016.18 3,018.45 0.0M
2025-09-12 3,038.43 3,038.43 3,019.11 3,019.62 0.0M
2025-09-11 2,999.23 3,039.84 2,999.23 3,038.22 0.0M
2025-09-10 3,006.00 3,011.81 2,991.43 2,999.19 0.0M
2025-09-09 3,002.26 3,010.52 2,998.44 3,005.83 0.0M
2025-09-08 3,004.44 3,004.70 2,987.38 3,002.09 0.0M
2025-09-05 3,012.13 3,026.22 2,990.99 3,004.28 0.0M
2025-09-04 2,987.45 3,011.67 2,985.46 3,011.42 0.0M
2025-09-03 2,990.05 2,995.85 2,973.20 2,987.14 0.0M
2025-09-02 3,005.08 3,005.08 2,968.78 2,989.94 0.0M
2025-08-29 3,005.23 3,011.30 2,995.87 3,004.05 0.0M
2025-08-28 3,002.41 3,007.23 2,993.60 3,004.67 0.0M
2025-08-27 2,992.89 3,006.04 2,988.74 3,002.26 0.0M
2025-08-26 2,986.44 2,994.49 2,980.88 2,992.88 0.0M
2025-08-25 3,007.39 3,007.39 2,985.94 2,986.07 0.0M
2025-08-22 2,957.61 3,012.72 2,957.61 3,007.29 0.0M
2025-08-21 2,967.37 2,967.37 2,948.04 2,957.41 0.0M
2025-08-20 2,964.27 2,972.82 2,956.43 2,967.29 0.0M
2025-08-19 2,955.25 2,975.34 2,954.91 2,964.12 0.0M
2025-08-18 2,955.09 2,959.93 2,951.29 2,954.77 0.0M
2025-08-15 2,961.60 2,968.50 2,954.20 2,954.66 0.0M
2025-08-14 2,968.52 2,968.52 2,945.95 2,960.47 0.0M
2025-08-13 2,940.90 2,969.42 2,940.90 2,968.31 0.0M
2025-08-12 2,906.29 2,941.05 2,906.29 2,940.71 0.0M
2025-08-11 2,914.50 2,925.61 2,902.93 2,906.20 0.0M
2025-08-08 2,900.50 2,921.13 2,900.50 2,914.35 0.0M
2025-08-07 2,900.26 2,921.90 2,891.78 2,899.96 0.0M
2025-08-06 2,902.60 2,907.66 2,892.55 2,900.17 0.0M
2025-08-05 2,903.29 2,910.30 2,888.55 2,899.80 0.0M
2025-08-04 2,873.96 2,903.67 2,873.96 2,903.21 0.0M
2025-08-01 2,911.43 2,911.43 2,856.59 2,873.81 0.0M
2025-07-31 2,936.38 2,941.73 2,906.44 2,911.27 0.0M
2025-07-30 2,950.92 2,958.27 2,924.11 2,936.00 0.0M
2025-07-29 2,953.73 2,961.48 2,946.28 2,950.88 0.0M
2025-07-28 2,966.51 2,967.93 2,949.88 2,953.73 0.0M
2025-07-25 2,955.01 2,968.41 2,949.36 2,966.51 0.0M
2025-07-24 2,960.15 2,968.85 2,954.69 2,954.70 0.0M
2025-07-23 2,942.99 2,964.85 2,942.99 2,964.21 0.0M
2025-07-22 2,917.38 2,945.19 2,917.38 2,942.92 0.0M
2025-07-21 2,919.78 2,936.86 2,917.08 2,917.26 0.0M
2025-07-18 2,920.14 2,930.54 2,913.19 2,919.66 0.0M
2025-07-17 2,903.77 2,922.73 2,900.57 2,919.83 0.0M
2025-07-16 2,892.90 2,906.51 2,874.82 2,903.72 0.0M
2025-07-15 2,929.34 2,933.31 2,892.30 2,892.89 0.0M
2025-07-14 2,925.28 2,930.66 2,917.03 2,929.11 0.0M
2025-07-11 2,940.37 2,940.37 2,917.33 2,925.27 0.0M
2025-07-10 2,924.50 2,946.17 2,919.58 2,940.35 0.0M
2025-07-09 2,916.53 2,926.83 2,909.84 2,923.84 0.0M
2025-07-08 2,917.90 2,924.91 2,913.67 2,916.51 0.0M
2025-07-07 2,942.20 2,942.20 2,905.11 2,917.87 0.0M
2025-07-03 2,926.46 2,945.19 2,926.46 2,942.11 0.0M
2025-07-02 2,920.51 2,926.41 2,910.87 2,925.64 0.0M
2025-07-01 2,894.79 2,927.60 2,890.44 2,920.35 0.0M
2025-06-30 2,884.12 2,897.12 2,882.53 2,894.65 0.0M
2025-06-27 2,872.79 2,896.12 2,871.15 2,883.49 0.0M
2025-06-26 2,851.61 2,875.11 2,851.61 2,872.35 0.0M
2025-06-25 2,868.73 2,868.73 2,850.46 2,851.54 0.0M
2025-06-24 2,845.76 2,875.28 2,845.76 2,868.73 0.0M
2025-06-23 2,823.47 2,847.23 2,810.68 2,845.61 0.0M
2025-06-20 2,817.76 2,834.26 2,817.47 2,823.38 0.0M
2025-06-18 2,812.61 2,833.72 2,812.04 2,817.74 0.0M
2025-06-17 2,835.34 2,835.34 2,810.31 2,812.48 0.0M
2025-06-16 2,816.68 2,847.84 2,816.68 2,835.19 0.0M
2025-06-13 2,845.28 2,845.28 2,810.01 2,816.07 0.0M
2025-06-12 2,838.22 2,844.49 2,822.24 2,844.49 0.0M
2025-06-11 2,841.76 2,847.72 2,829.89 2,838.17 0.0M
2025-06-10 2,830.55 2,845.45 2,830.55 2,841.72 0.0M
2025-06-09 2,829.56 2,842.29 2,821.98 2,830.36 0.0M
2025-06-06 2,801.97 2,833.96 2,801.97 2,829.33 0.0M
2025-06-05 2,807.46 2,814.41 2,795.18 2,801.56 0.0M
2025-06-04 2,818.81 2,824.96 2,807.26 2,807.29 0.0M
2025-06-03 2,802.44 2,820.86 2,791.96 2,818.58 0.0M
2025-06-02 2,799.64 2,802.66 2,769.45 2,802.36 0.0M
2025-05-30 2,797.32 2,805.39 2,776.36 2,798.97 0.0M
2025-05-29 2,785.64 2,797.26 2,774.45 2,796.81 0.0M
2025-05-28 2,806.83 2,809.37 2,782.55 2,785.54 0.0M
2025-05-27 2,762.64 2,807.74 2,762.64 2,806.78 0.0M
2025-05-23 2,767.64 2,769.18 2,744.05 2,762.17 0.0M
2025-05-22 2,777.33 2,781.55 2,754.70 2,767.28 0.0M
2025-05-21 2,831.87 2,831.87 2,775.81 2,777.24 0.0M
2025-05-20 2,837.79 2,839.87 2,822.41 2,831.69 0.0M
2025-05-19 2,834.45 2,839.16 2,812.30 2,837.67 0.0M
2025-05-16 2,807.02 2,833.67 2,802.38 2,833.62 0.0M
2025-05-15 2,780.11 2,807.57 2,775.34 2,806.65 0.0M
2025-05-14 2,797.70 2,797.70 2,775.56 2,779.41 0.0M
2025-05-13 2,802.88 2,809.92 2,796.66 2,797.45 0.0M
2025-05-12 2,744.11 2,806.04 2,744.11 2,802.83 0.0M
2025-05-09 2,745.25 2,753.67 2,738.41 2,743.92 0.0M
2025-05-08 2,727.88 2,771.01 2,727.88 2,744.28 0.0M
2025-05-07 2,713.18 2,739.12 2,713.18 2,727.86 0.0M
2025-05-06 2,729.80 2,730.69 2,705.43 2,713.14 0.0M
2025-05-05 2,743.12 2,743.98 2,729.04 2,729.74 0.0M
2025-05-02 2,700.45 2,748.92 2,700.45 2,743.52 0.0M
2025-05-01 2,704.09 2,721.58 2,691.92 2,700.33 0.0M
2025-04-30 2,700.33 2,709.59 2,650.18 2,704.02 0.0M
2025-04-29 2,685.19 2,706.09 2,674.98 2,699.94 0.0M
2025-04-28 2,675.70 2,695.96 2,662.80 2,685.17 0.0M
2025-04-25 2,681.47 2,681.47 2,655.88 2,675.68 0.0M
2025-04-24 2,648.54 2,685.03 2,638.59 2,681.44 0.0M
2025-04-23 2,625.19 2,696.79 2,625.19 2,648.54 0.0M
2025-04-22 2,564.74 2,629.06 2,564.74 2,625.10 0.0M
2025-04-21 2,615.62 2,615.62 2,538.69 2,564.62 0.0M
2025-04-17 2,606.63 2,636.32 2,603.62 2,615.29 0.0M
2025-04-16 2,636.68 2,646.47 2,589.88 2,606.58 0.0M
2025-04-15 2,643.58 2,664.30 2,635.02 2,636.54 0.0M
2025-04-14 2,612.54 2,656.45 2,612.54 2,643.22 0.0M
2025-04-11 2,572.99 2,621.87 2,547.33 2,612.52 0.0M
2025-04-10 2,650.89 2,650.89 2,508.89 2,572.93 0.0M
2025-04-09 2,474.25 2,662.08 2,436.07 2,650.16 0.0M
2025-04-08 2,509.51 2,589.50 2,440.12 2,474.24 0.0M
2025-04-07 2,526.61 2,588.90 2,421.36 2,509.49 0.0M
2025-04-04 2,688.76 2,688.76 2,523.71 2,526.54 0.0M
2025-04-03 2,805.88 2,805.88 2,686.23 2,688.11 0.0M
2025-04-02 2,787.13 2,809.49 2,768.26 2,805.64 0.0M
2025-04-01 2,789.18 2,796.48 2,759.48 2,786.96 0.0M
2025-03-31 2,763.54 2,800.53 2,743.42 2,789.02 0.0M
2025-03-28 2,799.69 2,800.40 2,757.57 2,762.81 0.0M
2025-03-27 2,807.72 2,814.86 2,789.10 2,799.48 0.0M
2025-03-26 2,807.86 2,826.40 2,799.99 2,807.70 0.0M
2025-03-25 2,813.95 2,819.92 2,797.78 2,807.86 0.0M
2025-03-24 2,779.81 2,813.74 2,753.14 2,813.74 0.0M
2025-03-21 2,779.81 2,779.81 2,753.14 2,775.17 0.0M
2025-03-20 2,786.51 2,800.25 2,775.48 2,786.97 0.0M
2025-03-19 2,774.01 2,805.40 2,771.84 2,793.62 0.0M
2025-03-18 2,781.30 2,782.10 2,762.94 2,772.76 0.0M
2025-03-17 2,747.89 2,791.93 2,746.26 2,783.33 0.0M
2025-03-14 2,708.36 2,750.19 2,708.36 2,747.41 0.0M
2025-03-13 2,716.33 2,727.76 2,689.80 2,698.59 0.0M
2025-03-12 2,733.10 2,740.86 2,700.36 2,716.43 0.0M
2025-03-11 2,759.59 2,759.59 2,712.48 2,726.86 0.0M
2025-03-06 2,797.95 2,799.31 2,767.66 2,782.30 0.0M
2025-03-05 2,783.62 2,815.86 2,772.45 2,808.73 0.0M
2025-03-04 2,833.24 2,833.24 2,778.78 2,784.99 0.0M
2025-03-03 2,875.53 2,886.97 2,823.65 2,839.49 0.0M
2025-02-28 2,834.99 2,870.50 2,825.17 2,868.69 0.0M
2025-02-27 2,841.73 2,862.09 2,829.40 2,830.33 0.0M
2025-02-26 2,851.62 2,861.97 2,834.43 2,839.21 0.0M
2025-02-25 2,850.23 2,860.67 2,832.74 2,849.84 0.0M
2025-02-24 2,848.01 2,859.93 2,840.08 2,846.54 0.0M
2025-02-21 2,883.25 2,883.64 2,839.69 2,843.51 0.0M
2025-02-20 2,893.72 2,893.72 2,867.35 2,883.01 0.0M
2025-02-19 2,881.73 2,898.80 2,879.21 2,896.80 0.0M
2025-02-18 2,874.62 2,887.78 2,868.51 2,887.78 0.0M
2025-02-14 2,878.86 2,886.69 2,869.46 2,870.41 0.0M
2025-02-13 2,855.56 2,875.59 2,853.16 2,873.34 0.0M
2025-02-12 2,848.48 2,856.82 2,839.10 2,850.54 0.0M
2025-02-11 2,853.98 2,865.65 2,847.55 2,864.93 0.0M
2025-02-10 2,857.82 2,863.34 1,902.08 2,859.17 0.0M
2025-02-07 2,874.13 2,877.78 2,850.83 2,851.85 0.0M
2025-02-06 2,875.30 2,879.37 2,855.10 2,869.80 0.0M
2025-02-05 2,855.85 2,870.18 2,845.39 2,869.48 0.0M
2025-02-04 2,841.98 2,854.73 2,836.85 2,849.97 0.0M
2025-02-03 2,834.53 2,855.31 2,808.92 2,845.09 0.0M
2025-01-31 2,876.43 2,882.69 2,853.81 2,857.09 0.0M
2025-01-30 2,858.55 2,884.06 2,858.55 2,876.91 0.0M
2025-01-29 2,854.95 2,868.03 2,842.68 2,847.77 0.0M
2025-01-28 2,868.16 2,868.49 2,848.51 2,852.97 0.0M
2025-01-27 2,856.93 2,870.59 2,849.36 2,870.04 0.0M
2025-01-24 2,860.18 2,869.04 2,856.72 2,860.88 0.0M
2025-01-23 2,845.63 2,862.58 2,842.18 2,862.56 0.0M
2025-01-22 2,861.15 2,861.15 2,843.52 2,844.17 0.0M
2025-01-21 2,831.90 2,860.11 2,831.90 2,859.92 0.0M
2025-01-17 2,814.93 2,832.78 2,814.93 2,825.23 0.0M
2025-01-16 2,788.54 2,808.99 2,781.83 2,806.62 0.0M
2025-01-15 2,781.56 2,797.85 2,780.44 2,788.47 0.0M
2025-01-14 2,739.53 2,758.11 2,734.40 2,757.35 0.0M
2025-01-13 2,706.34 2,734.13 2,701.52 2,733.45 0.0M
2025-01-10 2,738.20 2,738.27 2,706.89 2,709.79 0.0M
2025-01-08 2,742.00 2,749.65 2,724.95 2,749.40 0.0M
2025-01-07 2,754.43 2,765.85 2,736.85 2,745.34 0.0M
2025-01-06 2,757.83 2,776.43 2,745.54 2,748.83 0.0M
2025-01-03 2,731.53 2,755.14 2,727.75 2,752.06 0.0M
2025-01-02 2,739.24 2,753.70 2,715.84 2,726.44 0.0M