Small Cap 2000

US2000
🏛️ usa →
2,434.32
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
2022-12-30 1,759.26 1,763.93 1,747.23 1,761.25 0.0M
2022-12-29 1,727.33 1,767.91 1,727.33 1,766.25 0.0M
2022-12-28 1,749.93 1,753.93 1,722.02 1,722.02 0.0M
2022-12-27 1,761.38 1,761.65 1,745.44 1,749.52 0.0M
2022-12-23 1,753.20 1,761.24 1,743.74 1,760.93 0.0M
2022-12-22 1,766.67 1,766.67 1,726.81 1,754.09 0.0M
2022-12-21 1,757.69 1,784.11 1,757.69 1,776.94 0.0M
2022-12-20 1,735.47 1,755.08 1,733.21 1,748.02 0.0M
2022-12-19 1,763.94 1,765.54 1,733.82 1,738.58 0.0M
2022-12-16 1,759.55 1,765.64 1,746.25 1,763.42 0.0M
2022-12-15 1,806.74 1,806.74 1,770.56 1,774.61 0.0M
2022-12-14 1,831.23 1,845.77 1,812.30 1,820.45 0.0M
2022-12-13 1,851.83 1,880.76 1,823.00 1,832.36 0.0M
2022-12-12 1,798.79 1,820.50 1,793.11 1,818.61 0.0M
2022-12-09 1,812.15 1,815.81 1,796.66 1,796.66 0.0M
2022-12-08 1,815.71 1,833.75 1,808.85 1,818.29 0.0M
2022-12-07 1,809.17 1,822.70 1,805.66 1,806.90 0.0M
2022-12-06 1,839.54 1,839.54 1,802.95 1,812.58 0.0M
2022-12-05 1,886.01 1,886.01 1,834.42 1,840.22 0.0M
2022-12-02 1,863.94 1,898.45 1,856.48 1,892.84 0.0M
2022-12-01 1,891.98 1,898.27 1,876.93 1,881.68 0.0M
2022-11-30 1,839.13 1,886.58 1,821.47 1,886.58 0.0M
2022-11-29 1,832.52 1,846.07 1,832.52 1,836.55 0.0M
2022-11-28 1,857.18 1,857.52 1,827.08 1,830.96 0.0M
2022-11-25 1,862.92 1,873.59 1,861.00 1,869.19 0.0M
2022-11-23 1,857.59 1,868.92 1,851.68 1,863.52 0.0M
2022-11-22 1,843.87 1,861.08 1,840.04 1,860.44 0.0M
2022-11-21 1,842.96 1,842.96 1,828.99 1,836.51 0.0M
2022-11-18 1,861.73 1,869.34 1,840.88 1,849.73 0.0M
2022-11-17 1,837.27 1,839.84 1,820.71 1,839.12 0.0M
2022-11-16 1,879.74 1,879.74 1,850.72 1,853.17 0.0M
2022-11-15 1,885.97 1,905.84 1,878.08 1,889.20 0.0M
2022-11-14 1,875.65 1,889.41 1,861.25 1,861.25 0.0M
2022-11-11 1,872.92 1,899.96 1,872.92 1,882.74 0.0M
2022-11-10 1,811.28 1,868.28 1,811.28 1,867.93 0.0M
2022-11-09 1,796.36 1,796.85 1,757.45 1,760.40 0.0M
2022-11-08 1,815.52 1,831.20 1,790.88 1,808.93 0.0M
2022-11-07 1,808.08 1,814.76 1,793.99 1,809.81 0.0M
2022-11-04 1,800.81 1,809.64 1,771.11 1,799.87 0.0M
2022-11-03 1,768.46 1,791.81 1,758.05 1,779.73 0.0M
2022-11-02 1,845.08 1,861.57 1,789.13 1,789.14 0.0M
2022-11-01 1,864.95 1,868.75 1,845.93 1,851.39 0.0M
2022-10-31 1,839.17 1,854.57 1,833.59 1,846.86 0.0M
2022-10-28 1,811.62 1,848.25 1,804.82 1,846.92 0.0M
2022-10-27 1,815.52 1,832.09 1,804.70 1,806.32 0.0M
2022-10-26 1,801.99 1,836.06 1,801.29 1,804.33 0.0M
2022-10-25 1,749.62 1,801.20 1,749.62 1,796.16 0.0M
2022-10-24 1,747.68 1,751.45 1,727.20 1,748.40 0.0M
2022-10-21 1,709.61 1,744.90 1,700.63 1,742.24 0.0M
2022-10-20 1,726.55 1,746.29 1,699.98 1,704.39 0.0M
2022-10-19 1,746.97 1,746.97 1,710.21 1,725.76 0.0M
2022-10-18 1,756.36 1,782.07 1,744.00 1,755.96 0.0M
2022-10-17 1,701.16 1,738.70 1,701.16 1,735.75 0.0M
2022-10-14 1,741.32 1,747.84 1,681.50 1,682.40 0.0M
2022-10-13 1,653.95 1,734.27 1,641.94 1,728.41 0.0M
2022-10-12 1,692.96 1,696.79 1,671.88 1,687.76 0.0M
2022-10-11 1,687.60 1,713.74 1,664.91 1,692.92 0.0M
2022-10-10 1,706.16 1,706.83 1,681.98 1,691.92 0.0M
2022-10-07 1,734.65 1,734.92 1,694.96 1,702.15 0.0M
2022-10-06 1,756.42 1,772.25 1,747.03 1,702.15 0.0M
2022-10-05 1,748.79 1,767.82 1,732.09 1,762.69 0.0M
2022-10-04 1,735.82 1,775.77 1,735.82 1,775.77 0.0M
2022-10-03 1,687.28 1,717.29 1,671.62 1,708.87 0.0M
2022-09-30 1,672.89 1,707.75 1,664.27 1,664.72 0.0M
2022-09-29 1,710.82 1,710.82 1,656.41 1,674.93 0.0M
2022-09-28 1,668.79 1,725.28 1,668.79 1,715.24 0.0M
2022-09-27 1,669.17 1,689.53 1,650.71 1,662.51 0.0M
2022-09-26 1,674.34 1,701.24 1,653.43 1,655.88 0.0M
2022-09-23 1,707.61 1,707.61 1,658.66 1,679.59 0.0M
2022-09-22 1,760.15 1,760.31 1,716.21 1,722.31 0.0M
2022-09-21 1,796.20 1,813.66 1,761.97 1,762.16 0.0M
2022-09-20 1,801.49 1,801.49 1,776.31 1,787.50 0.0M
2022-09-19 1,785.72 1,813.94 1,777.27 1,812.84 0.0M
2022-09-16 1,813.86 1,813.86 1,778.77 1,798.19 0.0M
2022-09-15 1,830.97 1,853.03 1,818.41 1,825.23 0.0M
2022-09-14 1,832.69 1,840.59 1,817.52 1,838.46 0.0M
2022-09-13 1,879.54 1,879.54 1,825.42 1,831.57 0.0M
2022-09-12 1,889.80 1,906.09 1,889.80 1,906.09 0.0M
2022-09-09 1,857.14 1,884.90 1,857.14 1,882.85 0.0M
2022-09-08 1,823.49 1,846.91 1,810.51 1,846.91 0.0M
2022-09-07 1,789.56 1,832.57 1,787.43 1,832.00 0.0M
2022-09-06 1,813.18 1,815.15 1,786.68 1,792.32 0.0M
2022-09-02 1,844.17 1,846.98 1,802.14 1,809.75 0.0M
2022-09-01 1,826.75 1,826.75 1,799.17 1,822.82 0.0M
2022-08-31 1,859.18 1,865.28 1,843.08 1,844.12 0.0M
2022-08-30 1,889.16 1,889.35 1,847.54 1,855.59 0.0M
2022-08-29 1,880.63 1,898.67 1,879.13 1,882.94 0.0M
2022-08-26 1,965.23 1,965.31 1,898.51 1,899.83 0.0M
2022-08-25 1,944.38 1,964.64 1,943.20 1,964.64 0.0M
2022-08-24 1,918.65 1,941.15 1,916.58 1,935.29 0.0M
2022-08-23 1,920.13 1,937.97 1,917.32 1,919.14 0.0M
2022-08-22 1,931.71 1,933.69 1,911.70 1,915.74 0.0M
2022-08-19 1,992.30 1,992.30 1,952.50 1,957.35 0.0M
2022-08-18 1,987.82 2,003.01 1,982.59 2,000.73 0.0M
2022-08-17 2,008.88 2,008.88 1,976.14 1,987.31 0.0M
2022-08-16 2,018.74 2,030.05 2,003.78 2,020.53 0.0M
2022-08-15 2,007.41 2,022.03 1,994.68 2,021.35 0.0M
2022-08-12 1,978.79 2,016.62 1,978.67 2,016.62 0.0M
2022-08-11 1,981.93 2,005.21 1,972.63 1,975.26 0.0M
2022-08-10 1,935.77 1,970.95 1,935.77 1,969.25 0.0M
2022-08-09 1,937.25 1,937.25 1,904.97 1,912.89 0.0M
2022-08-08 1,928.41 1,959.13 1,928.41 1,941.21 0.0M
2022-08-05 1,887.54 1,922.55 1,884.18 1,921.82 0.0M
2022-08-04 1,908.52 1,911.57 1,899.46 1,906.46 0.0M
2022-08-03 1,895.38 1,912.77 1,891.05 1,908.93 0.0M
2022-08-02 1,875.50 1,900.73 1,875.05 1,882.45 0.0M
2022-08-01 1,870.49 1,892.97 1,859.88 1,883.31 0.0M
2022-07-29 1,874.17 1,888.22 1,865.76 1,885.23 0.0M
2022-07-28 1,854.18 1,873.74 1,832.77 1,873.03 0.0M
2022-07-27 1,814.28 1,852.86 1,814.14 1,848.34 0.0M
2022-07-26 1,812.50 1,812.50 1,800.29 1,805.25 0.0M
2022-07-25 1,810.95 1,819.10 1,798.82 1,817.77 0.0M
2022-07-22 1,839.36 1,842.20 1,795.29 1,806.88 0.0M
2022-07-21 1,819.77 1,836.69 1,804.98 1,836.69 0.0M
2022-07-20 1,797.95 1,829.91 1,797.95 1,827.95 0.0M
2022-07-19 1,754.73 1,800.01 1,754.73 1,799.32 0.0M
2022-07-18 1,758.90 1,772.80 1,734.22 1,738.42 0.0M
2022-07-15 1,724.10 1,744.37 1,708.90 1,744.37 0.0M
2022-07-14 1,712.29 1,712.29 1,684.85 1,707.51 0.0M
2022-07-13 1,715.47 1,732.60 1,700.94 1,726.04 0.0M
2022-07-12 1,728.52 1,743.17 1,719.24 1,728.18 0.0M
2022-07-11 1,765.60 1,765.60 1,729.65 1,732.01 0.0M
2022-07-08 1,767.58 1,780.13 1,752.94 1,769.36 0.0M
2022-07-07 1,736.01 1,772.30 1,736.01 1,769.60 0.0M
2022-07-06 1,738.69 1,747.93 1,712.16 1,727.55 0.0M
2022-07-05 1,714.86 1,741.34 1,681.58 1,741.33 0.0M
2022-07-01 1,705.07 1,728.91 1,690.91 1,727.76 0.0M
2022-06-30 1,706.48 1,722.09 1,680.40 1,707.99 0.0M
2022-06-29 1,737.83 1,737.83 1,703.80 1,719.37 0.0M
2022-06-28 1,778.62 1,792.58 1,738.81 1,738.84 0.0M
2022-06-27 1,772.89 1,781.46 1,758.31 1,771.74 0.0M
2022-06-24 1,720.04 1,765.74 1,720.04 1,765.74 0.0M
2022-06-23 1,693.27 1,714.04 1,680.55 1,711.67 0.0M
2022-06-22 1,678.51 1,703.38 1,665.54 1,690.28 0.0M
2022-06-21 1,681.10 1,711.74 1,681.10 1,694.03 0.0M
2022-06-17 1,657.01 1,684.55 1,652.02 1,665.69 0.0M
2022-06-16 1,707.85 1,707.85 1,641.47 1,649.84 0.0M
2022-06-15 1,718.15 1,751.50 1,704.42 1,731.14 0.0M
2022-06-14 1,717.33 1,723.19 1,692.32 1,707.83 0.0M
2022-06-13 1,770.50 1,770.50 1,708.26 1,714.59 0.0M
2022-06-10 1,833.15 1,833.15 1,792.60 1,800.28 0.0M
2022-06-09 1,884.96 1,884.96 1,850.67 1,850.86 0.0M
2022-06-08 1,913.97 1,916.08 1,883.26 1,891.01 0.0M
2022-06-07 1,879.77 1,919.73 1,870.94 1,919.56 0.0M
2022-06-06 1,893.45 1,903.51 1,881.73 1,889.89 0.0M
2022-06-03 1,886.61 1,889.45 1,872.23 1,883.05 0.0M
2022-06-02 1,855.35 1,897.67 1,854.51 1,897.67 0.0M
2022-06-01 1,871.46 1,877.49 1,830.20 1,854.82 0.0M
2022-05-31 1,882.00 1,883.19 1,856.56 1,864.04 0.0M
2022-05-27 1,845.24 1,887.90 1,845.24 1,887.90 0.0M
2022-05-26 1,808.64 1,847.83 1,808.64 1,838.24 0.0M
2022-05-25 1,760.42 1,807.43 1,759.20 1,799.16 0.0M
2022-05-24 1,780.20 1,780.20 1,736.11 1,764.83 0.0M
2022-05-23 1,786.43 1,799.27 1,769.12 1,792.76 0.0M
2022-05-20 1,784.08 1,797.44 1,730.88 1,773.27 0.0M
2022-05-19 1,769.84 1,797.23 1,759.66 1,776.22 0.0M
2022-05-18 1,834.15 1,834.15 1,765.25 1,774.85 0.0M
2022-05-17 1,796.36 1,840.30 1,796.36 1,840.30 0.0M
2022-05-16 1,790.61 1,802.63 1,778.67 1,783.43 0.0M
2022-05-13 1,748.24 1,804.38 1,748.24 1,792.67 0.0M
2022-05-12 1,714.06 1,752.55 1,701.15 1,739.38 0.0M
2022-05-11 1,763.02 1,791.85 1,715.77 1,718.14 0.0M
2022-05-10 1,771.46 1,794.64 1,727.38 1,761.79 0.0M
2022-05-09 1,833.48 1,833.48 1,754.21 1,762.08 0.0M
2022-05-06 1,867.73 1,867.73 1,821.10 1,839.56 0.0M
2022-05-05 1,935.64 1,935.64 1,849.45 1,871.15 0.0M
2022-05-04 1,904.09 1,952.75 1,875.36 1,949.92 0.0M
2022-05-03 1,882.58 1,907.30 1,875.98 1,898.86 0.0M
2022-05-02 1,863.66 1,888.84 1,839.25 1,882.91 0.0M
2022-04-29 1,914.36 1,928.32 1,860.58 1,864.10 0.0M
2022-04-28 1,891.92 1,927.48 1,864.42 1,917.94 0.0M
2022-04-27 1,891.11 1,909.11 1,879.65 1,884.04 0.0M
2022-04-26 1,940.08 1,940.08 1,890.47 1,890.47 0.0M
2022-04-25 1,933.24 1,954.40 1,908.82 1,954.20 0.0M
2022-04-22 1,986.66 1,986.66 1,939.34 1,940.66 0.0M
2022-04-21 2,046.71 2,060.08 1,986.91 1,991.46 0.0M
2022-04-20 2,032.39 2,052.08 2,032.39 2,038.19 0.0M
2022-04-19 1,990.21 2,035.79 1,990.21 2,030.77 0.0M
2022-04-18 2,003.27 2,003.27 1,981.69 1,990.13 0.0M
2022-04-14 2,025.17 2,034.22 2,004.97 2,004.98 0.0M
2022-04-13 1,987.33 2,028.79 1,987.33 2,025.10 0.0M
2022-04-12 1,983.13 2,027.55 1,980.96 1,986.94 0.0M
2022-04-11 1,993.53 2,004.68 1,976.59 1,980.32 0.0M
2022-04-08 2,009.06 2,017.08 1,993.04 1,994.56 0.0M
2022-04-07 2,016.88 2,024.00 1,984.15 2,009.80 0.0M
2022-04-06 2,044.81 2,044.81 2,005.05 2,016.94 0.0M
2022-04-05 2,095.00 2,103.36 2,043.08 2,046.04 0.0M
2022-04-04 2,091.53 2,096.93 2,076.50 2,095.44 0.0M
2022-04-01 2,071.22 2,091.73 2,068.05 2,091.11 0.0M
2022-03-31 2,090.91 2,100.74 2,069.22 2,070.13 0.0M
2022-03-30 2,132.83 2,132.83 2,084.37 2,091.07 0.0M
2022-03-29 2,079.31 2,138.45 2,079.31 2,133.10 0.0M
2022-03-28 2,078.30 2,078.30 2,049.54 2,078.06 0.0M
2022-03-25 2,075.89 2,081.32 2,064.20 2,077.98 0.0M
2022-03-24 2,054.10 2,075.49 2,047.27 2,075.44 0.0M
2022-03-23 2,086.70 2,086.70 2,051.45 2,052.21 0.0M
2022-03-22 2,066.92 2,097.61 2,066.92 2,088.34 0.0M
2022-03-21 2,085.82 2,093.38 2,054.78 2,065.94 0.0M
2022-03-18 2,064.69 2,087.55 2,059.69 2,086.14 0.0M
2022-03-17 2,029.88 2,065.02 2,019.21 2,065.02 0.0M
2022-03-16 1,970.11 2,031.80 1,970.11 2,030.72 0.0M
2022-03-15 1,942.08 1,969.85 1,942.08 1,968.97 0.0M
2022-03-14 1,979.79 1,983.43 1,932.71 1,941.72 0.0M
2022-03-11 2,012.44 2,027.39 1,979.07 1,979.67 0.0M
2022-03-10 2,013.62 2,013.62 1,982.11 2,011.67 0.0M
2022-03-09 1,964.45 2,022.55 1,964.45 2,016.29 0.0M
2022-03-08 1,951.59 2,004.48 1,951.59 1,963.01 0.0M
2022-03-07 2,001.03 2,007.46 1,951.21 1,951.33 0.0M
2022-03-04 2,031.16 2,031.16 1,985.51 2,000.90 0.0M
2022-03-03 2,059.15 2,067.28 2,019.98 2,032.41 0.0M
2022-03-02 2,009.01 2,065.71 2,009.01 2,058.87 0.0M
2022-03-01 2,047.24 2,050.65 1,995.42 2,008.51 0.0M
2022-02-28 2,040.31 2,059.44 2,020.51 2,048.09 0.0M
2022-02-25 1,995.84 2,040.93 1,988.01 2,040.93 0.0M
2022-02-24 1,942.30 1,996.84 1,894.45 1,996.01 0.0M
2022-02-23 1,980.99 2,001.55 1,942.27 1,944.09 0.0M
2022-02-22 2,008.68 2,016.43 1,970.63 1,980.17 0.0M
2022-02-21 2,002.80 2,004.90 1,977.75 1,979.95 0.0M
2022-02-18 2,028.00 2,038.13 2,004.73 2,009.33 0.0M
2022-02-17 2,078.50 2,078.50 2,025.12 2,028.09 0.0M
2022-02-16 2,075.63 2,084.98 2,060.32 2,079.31 0.0M
2022-02-15 2,022.22 2,078.33 2,022.22 2,076.46 0.0M
2022-02-14 2,030.18 2,048.26 2,011.37 2,020.79 0.0M
2022-02-11 2,051.26 2,074.06 2,016.41 2,030.15 0.0M
2022-02-10 2,082.51 2,105.21 2,039.62 2,051.16 0.0M
2022-02-09 2,046.76 2,083.50 2,046.76 2,083.50 0.0M
2022-02-08 2,012.46 2,047.82 2,011.37 2,045.37 0.0M
2022-02-07 2,002.38 2,027.91 2,000.40 2,012.60 0.0M
2022-02-04 1,990.92 2,016.38 1,968.61 2,002.36 0.0M
2022-02-03 2,027.73 2,027.73 1,988.41 1,991.03 0.0M
2022-02-02 2,051.64 2,054.72 2,013.59 2,029.52 0.0M
2022-02-01 2,028.78 2,052.85 2,003.38 2,050.74 0.0M
2022-01-31 1,968.09 2,028.45 1,960.11 2,028.45 0.0M
2022-01-28 1,931.14 1,968.51 1,901.36 1,968.51 0.0M
2022-01-27 1,978.08 2,007.23 1,925.45 1,931.29 0.0M
2022-01-26 2,006.04 2,048.35 1,958.34 1,976.46 0.0M
2022-01-25 2,030.82 2,030.84 1,966.10 2,004.03 0.0M
2022-01-24 1,986.45 2,038.66 1,931.44 2,033.51 0.0M
2022-01-21 2,022.55 2,043.51 1,987.91 1,987.92 0.0M
2022-01-20 2,063.86 2,104.59 2,022.20 2,024.04 0.0M
2022-01-19 2,097.56 2,109.23 2,062.18 2,062.78 0.0M
2022-01-18 2,160.35 2,160.35 2,094.93 2,096.23 0.0M
2022-01-17 2,159.30 2,164.50 2,157.80 2,161.55 0.0M
2022-01-14 2,157.99 2,162.46 2,126.12 2,162.46 0.0M
2022-01-13 2,177.06 2,196.74 2,154.46 2,159.44 0.0M
2022-01-12 2,194.94 2,210.28 2,169.42 2,176.06 0.0M
2022-01-11 2,171.17 2,196.65 2,154.81 2,194.00 0.0M
2022-01-10 2,179.07 2,179.07 2,133.13 2,171.15 0.0M
2022-01-07 2,206.14 2,220.13 2,179.81 2,179.81 0.0M
2022-01-06 2,194.48 2,220.59 2,179.29 2,206.37 0.0M
2022-01-05 2,268.92 2,275.32 2,193.72 2,194.00 0.0M
2022-01-04 2,273.18 2,288.30 2,255.71 2,268.87 0.0M
2022-01-03 2,246.71 2,284.14 2,246.71 2,272.56 0.0M