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
2023-12-29 2,054.23 2,056.62 2,027.07 2,027.07 0.0M
2023-12-28 2,058.18 2,068.85 2,053.64 2,058.34 0.0M
2023-12-27 2,063.59 2,071.78 2,056.37 2,066.21 0.0M
2023-12-26 2,043.14 2,064.64 2,039.35 2,059.19 0.0M
2023-12-22 2,028.22 2,042.47 2,025.75 2,033.96 0.0M
2023-12-21 2,005.82 2,017.18 1,997.45 2,017.06 0.0M
2023-12-20 2,016.87 2,039.81 1,982.56 1,982.84 0.0M
2023-12-19 1,996.33 2,024.25 1,995.24 1,982.84 0.0M
2023-12-18 1,991.61 1,996.51 1,980.75 1,982.42 0.0M
2023-12-15 2,005.15 2,009.08 1,975.13 1,985.13 0.0M
2023-12-14 1,966.88 2,008.66 1,966.88 2,000.51 0.0M
2023-12-13 1,882.14 1,948.05 1,870.34 1,947.51 0.0M
2023-12-12 1,883.18 1,887.95 1,871.01 1,881.27 0.0M
2023-12-11 1,879.66 1,885.42 1,873.58 1,883.68 0.0M
2023-12-08 1,866.77 1,887.81 1,863.66 1,880.82 0.0M
2023-12-07 1,854.53 1,868.25 1,848.78 1,868.25 0.0M
2023-12-06 1,864.23 1,888.72 1,851.96 1,852.05 0.0M
2023-12-05 1,876.60 1,876.60 1,855.05 1,856.04 0.0M
2023-12-04 1,857.17 1,882.09 1,854.38 1,882.02 0.0M
2023-12-01 1,806.13 1,863.66 1,800.81 1,862.64 0.0M
2023-11-30 1,808.62 1,816.53 1,805.22 1,809.02 0.0M
2023-11-29 1,804.23 1,827.06 1,801.91 1,803.81 0.0M
2023-11-28 1,799.71 1,804.11 1,789.20 1,792.81 0.0M
2023-11-27 1,801.03 1,804.50 1,790.95 1,801.15 0.0M
2023-11-24 1,794.99 1,810.26 1,794.70 1,807.50 0.0M
2023-11-22 1,792.51 1,803.12 1,789.88 1,795.54 0.0M
2023-11-21 1,799.33 1,799.33 1,783.26 1,783.26 0.0M
2023-11-20 1,798.56 1,809.21 1,794.71 1,807.08 0.0M
2023-11-17 1,784.86 1,798.44 1,784.86 1,797.77 0.0M
2023-11-16 1,797.00 1,797.00 1,767.42 1,773.76 0.0M
2023-11-15 1,798.20 1,830.00 1,797.59 1,801.22 0.0M
2023-11-14 1,741.74 1,798.32 1,741.74 1,798.32 0.0M
2023-11-13 1,698.74 1,709.57 1,690.92 1,705.50 0.0M
2023-11-10 1,692.77 1,709.24 1,684.20 1,705.33 0.0M
2023-11-09 1,720.70 1,724.83 1,685.27 1,687.24 0.0M
2023-11-08 1,732.96 1,733.11 1,709.24 1,714.07 0.0M
2023-11-07 1,733.73 1,739.26 1,723.55 1,733.15 0.0M
2023-11-06 1,760.18 1,760.86 1,731.68 1,737.94 0.0M
2023-11-03 1,733.61 1,770.58 1,733.61 1,760.71 0.0M
2023-11-02 1,684.45 1,714.61 1,684.45 1,714.21 0.0M
2023-11-01 1,661.41 1,669.79 1,649.06 1,669.70 0.0M
2023-10-31 1,648.60 1,663.50 1,644.99 1,662.28 0.0M
2023-10-30 1,646.36 1,657.32 1,635.41 1,647.29 0.0M
2023-10-27 1,660.74 1,661.19 1,633.67 1,636.94 0.0M
2023-10-26 1,656.61 1,670.09 1,648.83 1,657.00 0.0M
2023-10-25 1,666.84 1,668.17 1,649.85 1,651.43 0.0M
2023-10-24 1,677.74 1,690.41 1,671.27 1,679.50 0.0M
2023-10-23 1,671.76 1,687.74 1,662.64 1,665.88 0.0M
2023-10-20 1,705.55 1,706.02 1,680.09 1,680.79 0.0M
2023-10-19 1,725.70 1,734.58 1,700.24 1,702.70 0.0M
2023-10-18 1,752.92 1,752.92 1,727.24 1,728.81 0.0M
2023-10-17 1,735.75 1,779.85 1,735.71 1,766.05 0.0M
2023-10-16 1,734.13 1,749.21 1,728.18 1,747.06 0.0M
2023-10-13 1,738.09 1,740.57 1,715.32 1,719.71 0.0M
2023-10-12 1,774.34 1,774.92 1,725.44 1,734.25 0.0M
2023-10-11 1,777.57 1,786.64 1,761.81 1,773.30 0.0M
2023-10-10 1,759.52 1,785.89 1,759.52 1,775.95 0.0M
2023-10-09 1,738.39 1,761.02 1,735.73 1,755.99 0.0M
2023-10-06 1,723.71 1,754.25 1,713.92 1,745.56 0.0M
2023-10-05 1,724.69 1,734.31 1,717.34 1,731.51 0.0M
2023-10-04 1,727.09 1,731.23 1,709.59 1,729.01 0.0M
2023-10-03 1,749.19 1,749.19 1,721.48 1,727.15 0.0M
2023-10-02 1,780.86 1,782.02 1,749.43 1,756.82 0.0M
2023-09-29 1,805.47 1,809.69 1,781.05 1,785.10 0.0M
2023-09-28 1,778.03 1,802.61 1,777.89 1,794.31 0.0M
2023-09-27 1,771.16 1,786.60 1,765.64 1,778.90 0.0M
2023-09-26 1,774.64 1,786.05 1,761.61 1,761.61 0.0M
2023-09-25 1,768.67 1,788.03 1,766.54 1,784.24 0.0M
2023-09-22 1,787.52 1,791.14 1,776.50 1,776.50 0.0M
2023-09-21 1,795.22 1,795.80 1,781.82 1,781.83 0.0M
2023-09-20 1,834.44 1,843.50 1,810.08 1,810.10 0.0M
2023-09-19 1,834.39 1,840.56 1,823.05 1,826.53 0.0M
2023-09-18 1,847.71 1,847.71 1,834.30 1,834.30 0.0M
2023-09-15 1,861.56 1,861.68 1,840.00 1,847.03 0.0M
2023-09-14 1,855.30 1,868.17 1,854.37 1,866.63 0.0M
2023-09-13 1,855.25 1,857.00 1,837.56 1,840.84 0.0M
2023-09-12 1,851.57 1,864.33 1,851.29 1,855.32 0.0M
2023-09-11 1,863.11 1,866.55 1,853.88 1,855.14 0.0M
2023-09-08 1,856.05 1,857.86 1,848.59 1,851.54 0.0M
2023-09-07 1,871.62 1,871.62 1,848.72 1,855.76 0.0M
2023-09-06 1,880.74 1,890.83 1,864.46 1,874.28 0.0M
2023-09-05 1,916.28 1,916.28 1,880.45 1,880.45 0.0M
2023-09-01 1,908.17 1,926.81 1,908.17 1,920.83 0.0M
2023-08-31 1,904.36 1,913.20 1,898.95 1,899.68 0.0M
2023-08-30 1,893.47 1,908.89 1,889.28 1,903.21 0.0M
2023-08-29 1,868.67 1,896.66 1,864.15 1,895.54 0.0M
2023-08-28 1,859.33 1,877.45 1,859.33 1,869.01 0.0M
2023-08-25 1,850.61 1,861.85 1,831.95 1,853.63 0.0M
2023-08-24 1,868.32 1,871.86 1,845.98 1,846.28 0.0M
2023-08-23 1,851.86 1,873.48 1,849.83 1,870.03 0.0M
2023-08-22 1,860.00 1,866.19 1,847.27 1,850.84 0.0M
2023-08-21 1,860.13 1,863.71 1,846.30 1,856.01 0.0M
2023-08-18 1,841.01 1,864.68 1,830.84 1,859.42 0.0M
2023-08-17 1,874.16 1,877.83 1,850.06 1,850.06 0.0M
2023-08-16 1,893.98 1,901.43 1,871.52 1,871.52 0.0M
2023-08-15 1,913.63 1,913.63 1,895.75 1,895.75 0.0M
2023-08-14 1,919.95 1,920.90 1,903.52 1,920.49 0.0M
2023-08-11 1,918.20 1,929.38 1,914.10 1,925.11 0.0M
2023-08-10 1,935.25 1,955.40 1,912.45 1,920.35 0.0M
2023-08-09 1,941.70 1,942.75 1,922.15 1,930.25 0.0M
2023-08-08 1,945.10 1,947.63 1,924.23 1,947.42 0.0M
2023-08-07 1,959.12 1,961.49 1,944.81 1,958.94 0.0M
2023-08-04 1,961.77 1,977.49 1,955.14 1,957.46 0.0M
2023-08-03 1,962.40 1,970.54 1,948.70 1,961.40 0.0M
2023-08-02 1,981.28 1,981.28 1,957.13 1,966.83 0.0M
2023-08-01 1,996.89 1,996.89 1,976.79 1,994.17 0.0M
2023-07-31 1,984.80 2,003.62 1,984.80 2,003.18 0.0M
2023-07-28 1,964.97 1,983.84 1,964.97 1,981.54 0.0M
2023-07-27 1,988.62 1,994.82 1,949.09 1,954.90 0.0M
2023-07-26 1,964.57 1,984.78 1,962.49 1,980.36 0.0M
2023-07-25 1,963.62 1,976.93 1,961.42 1,966.11 0.0M
2023-07-24 1,961.04 1,973.32 1,958.33 1,965.68 0.0M
2023-07-21 1,976.94 1,981.64 1,958.74 1,960.26 0.0M
2023-07-20 1,984.52 1,984.52 1,960.17 1,967.16 0.0M
2023-07-19 1,981.78 1,990.25 1,977.25 1,984.89 0.0M
2023-07-18 1,952.11 1,977.58 1,952.11 1,976.07 0.0M
2023-07-17 1,929.42 1,958.05 1,926.64 1,951.27 0.0M
2023-07-14 1,949.86 1,949.86 1,920.34 1,931.09 0.0M
2023-07-13 1,937.90 1,952.54 1,936.51 1,950.89 0.0M
2023-07-12 1,931.83 1,944.23 1,931.28 1,933.38 0.0M
2023-07-11 1,899.26 1,915.18 1,895.88 1,913.36 0.0M
2023-07-10 1,862.21 1,895.57 1,860.42 1,895.25 0.0M
2023-07-07 1,843.16 1,878.90 1,843.16 1,864.66 0.0M
2023-07-06 1,867.13 1,867.13 1,823.91 1,842.23 0.0M
2023-07-05 1,891.96 1,891.96 1,872.91 1,872.91 0.0M
2023-07-03 1,887.03 1,898.60 1,885.63 1,896.78 0.0M
2023-06-30 1,889.20 1,898.40 1,887.55 1,888.73 0.0M
2023-06-29 1,860.26 1,883.77 1,860.26 1,881.59 0.0M
2023-06-28 1,847.60 1,859.00 1,842.30 1,858.71 0.0M
2023-06-27 1,825.76 1,855.11 1,823.54 1,849.93 0.0M
2023-06-26 1,821.34 1,841.06 1,819.80 1,823.26 0.0M
2023-06-23 1,835.43 1,838.16 1,818.81 1,821.63 0.0M
2023-06-22 1,860.03 1,860.03 1,843.92 1,848.18 0.0M
2023-06-21 1,862.39 1,873.96 1,855.08 1,863.01 0.0M
2023-06-20 1,871.49 1,871.49 1,856.20 1,866.70 0.0M
2023-06-16 1,900.12 1,906.83 1,868.65 1,875.47 0.0M
2023-06-15 1,870.17 1,890.09 1,866.26 1,889.28 0.0M
2023-06-14 1,898.74 1,904.92 1,864.08 1,874.10 0.0M
2023-06-13 1,878.09 1,903.00 1,878.09 1,896.33 0.0M
2023-06-12 1,866.77 1,880.45 1,863.10 1,873.21 0.0M
2023-06-09 1,881.27 1,881.74 1,862.50 1,865.71 0.0M
2023-06-08 1,886.03 1,886.03 1,867.91 1,880.78 0.0M
2023-06-07 1,861.20 1,893.56 1,861.20 1,888.45 0.0M
2023-06-06 1,804.67 1,859.39 1,801.60 1,855.40 0.0M
2023-06-05 1,825.77 1,825.77 1,797.27 1,806.71 0.0M
2023-06-02 1,782.34 1,831.71 1,782.34 1,830.91 0.0M
2023-06-01 1,750.86 1,773.01 1,744.37 1,767.94 0.0M
2023-05-31 1,761.33 1,765.41 1,736.82 1,749.65 0.0M
2023-05-30 1,776.61 1,784.71 1,761.35 1,767.29 0.0M
2023-05-26 1,755.36 1,774.69 1,755.29 1,773.02 0.0M
2023-05-25 1,767.10 1,767.10 1,741.24 1,754.60 0.0M
2023-05-24 1,792.33 1,816.40 1,761.20 1,767.00 0.0M
2023-05-23 1,791.12 1,816.40 1,787.52 1,787.71 0.0M
2023-05-22 1,777.64 1,801.39 1,776.96 1,795.38 0.0M
2023-05-19 1,795.99 1,800.52 1,769.02 1,773.72 0.0M
2023-05-18 1,770.82 1,787.36 1,766.29 1,784.86 0.0M
2023-05-17 1,744.11 1,776.90 1,737.39 1,774.50 0.0M
2023-05-16 1,755.16 1,755.16 1,736.16 1,736.18 0.0M
2023-05-15 1,744.66 1,768.75 1,744.21 1,761.55 0.0M
2023-05-12 1,748.14 1,753.23 1,731.34 1,740.85 0.0M
2023-05-11 1,748.89 1,749.44 1,736.84 1,744.71 0.0M
2023-05-10 1,769.58 1,772.93 1,743.63 1,759.51 0.0M
2023-05-09 1,747.44 1,756.09 1,737.70 1,749.68 0.0M
2023-05-08 1,766.42 1,768.21 1,748.32 1,754.47 0.0M
2023-05-05 1,742.52 1,763.78 1,742.52 1,759.88 0.0M
2023-05-04 1,727.24 1,728.39 1,704.82 1,718.81 0.0M
2023-05-03 1,735.69 1,767.70 1,735.69 1,739.28 0.0M
2023-05-02 1,761.15 1,761.15 1,716.22 1,732.11 0.0M
2023-05-01 1,765.45 1,785.20 1,764.32 1,769.21 0.0M
2023-04-28 1,749.85 1,773.02 1,746.84 1,768.99 0.0M
2023-04-27 1,733.40 1,752.00 1,726.77 1,751.22 0.0M
2023-04-26 1,741.29 1,747.28 1,725.82 1,730.41 0.0M
2023-04-25 1,779.33 1,779.33 1,745.91 1,745.95 0.0M
2023-04-24 1,790.25 1,797.61 1,781.67 1,788.87 0.0M
2023-04-21 1,790.56 1,793.31 1,777.40 1,791.51 0.0M
2023-04-20 1,790.69 1,797.47 1,782.35 1,789.70 0.0M
2023-04-19 1,789.99 1,802.79 1,782.72 1,799.44 0.0M
2023-04-18 1,807.24 1,809.59 1,787.00 1,795.55 0.0M
2023-04-17 1,784.38 1,802.84 1,784.12 1,802.84 0.0M
2023-04-14 1,798.15 1,805.02 1,770.56 1,781.15 0.0M
2023-04-13 1,778.47 1,800.64 1,778.47 1,796.68 0.0M
2023-04-12 1,793.66 1,803.19 1,772.39 1,773.70 0.0M
2023-04-11 1,776.90 1,794.45 1,776.90 1,786.59 0.0M
2023-04-10 1,749.31 1,773.23 1,745.46 1,772.44 0.0M
2023-04-06 1,753.11 1,758.43 1,744.50 1,754.46 0.0M
2023-04-05 1,764.22 1,764.22 1,742.78 1,752.13 0.0M
2023-04-04 1,804.48 1,806.70 1,760.99 1,769.65 0.0M
2023-04-03 1,804.02 1,812.37 1,783.47 1,802.31 0.0M
2023-03-31 1,775.05 1,802.70 1,775.05 1,802.48 0.0M
2023-03-30 1,778.68 1,787.64 1,762.34 1,768.38 0.0M
2023-03-29 1,763.13 1,771.71 1,759.05 1,771.60 0.0M
2023-03-28 1,749.63 1,759.47 1,745.13 1,752.63 0.0M
2023-03-27 1,747.93 1,762.65 1,742.06 1,753.67 0.0M
2023-03-24 1,711.45 1,735.76 1,695.23 1,734.92 0.0M
2023-03-23 1,733.50 1,758.91 1,706.34 1,720.29 0.0M
2023-03-22 1,776.51 1,779.72 1,726.61 1,727.36 0.0M
2023-03-21 1,761.87 1,788.37 1,761.87 1,777.74 0.0M
2023-03-20 1,733.51 1,761.74 1,733.51 1,744.99 0.0M
2023-03-17 1,765.16 1,765.16 1,720.92 1,725.89 0.0M
2023-03-16 1,733.50 1,781.10 1,717.59 1,771.24 0.0M
2023-03-15 1,763.72 1,763.72 1,716.67 1,745.94 0.0M
2023-03-14 1,770.65 1,802.12 1,760.08 1,776.89 0.0M
2023-03-13 1,755.04 1,773.53 1,722.85 1,744.30 0.0M
2023-03-10 1,821.68 1,821.68 1,756.82 1,772.70 0.0M
2023-03-09 1,879.22 1,883.02 1,826.29 1,826.59 0.0M
2023-03-08 1,880.27 1,886.54 1,866.07 1,879.48 0.0M
2023-03-07 1,899.24 1,902.11 1,875.79 1,878.72 0.0M
2023-03-06 1,928.08 1,928.70 1,892.46 1,899.76 0.0M
2023-03-03 1,906.46 1,931.72 1,901.98 1,928.26 0.0M
2023-03-02 1,888.43 1,905.35 1,877.58 1,902.66 0.0M
2023-03-01 1,896.14 1,904.44 1,888.73 1,898.43 0.0M
2023-02-28 1,896.70 1,913.18 1,896.44 1,896.99 0.0M
2023-02-27 1,902.00 1,914.60 1,891.89 1,896.27 0.0M
2023-02-24 1,891.38 1,891.62 1,875.81 1,890.49 0.0M
2023-02-23 1,902.72 1,915.31 1,884.31 1,908.09 0.0M
2023-02-22 1,890.83 1,904.48 1,885.11 1,894.68 0.0M
2023-02-21 1,937.05 1,937.05 1,888.21 1,888.21 0.0M
2023-02-17 1,943.64 1,947.85 1,928.39 1,946.36 0.0M
2023-02-16 1,946.05 1,962.46 1,933.14 1,942.21 0.0M
2023-02-15 1,929.73 1,960.97 1,924.91 1,960.97 0.0M
2023-02-14 1,933.90 1,951.98 1,920.50 1,939.91 0.0M
2023-02-13 1,919.89 1,942.70 1,913.60 1,941.14 0.0M
2023-02-10 1,910.66 1,920.85 1,903.72 1,918.81 0.0M
2023-02-09 1,954.88 1,963.85 1,912.24 1,915.34 0.0M
2023-02-08 1,964.89 1,968.92 1,940.29 1,942.60 0.0M
2023-02-07 1,952.65 1,975.83 1,936.33 1,972.61 0.0M
2023-02-06 1,976.09 1,976.09 1,952.19 1,957.72 0.0M
2023-02-03 1,989.12 2,005.55 1,976.06 1,985.53 0.0M
2023-02-02 1,968.03 2,007.31 1,968.03 2,001.22 0.0M
2023-02-01 1,929.47 1,976.87 1,921.52 1,960.81 0.0M
2023-01-31 1,888.83 1,931.95 1,888.83 1,931.94 0.0M
2023-01-30 1,903.10 1,909.34 1,885.43 1,885.72 0.0M
2023-01-27 1,899.82 1,918.59 1,896.24 1,911.46 0.0M
2023-01-26 1,899.88 1,909.42 1,882.71 1,903.06 0.0M
2023-01-25 1,873.62 1,890.73 1,858.99 1,890.32 0.0M
2023-01-24 1,887.81 1,892.71 1,878.33 1,885.61 0.0M
2023-01-23 1,868.96 1,896.20 1,867.49 1,890.77 0.0M
2023-01-20 1,847.68 1,867.34 1,836.63 1,867.34 0.0M
2023-01-19 1,846.35 1,846.35 1,825.58 1,836.35 0.0M
2023-01-18 1,890.09 1,903.87 1,854.32 1,854.36 0.0M
2023-01-17 1,886.64 1,892.42 1,880.74 1,884.29 0.0M
2023-01-13 1,867.50 1,889.15 1,861.74 1,887.03 0.0M
2023-01-12 1,850.25 1,876.06 1,839.09 1,876.06 0.0M
2023-01-11 1,827.12 1,844.16 1,826.52 1,844.05 0.0M
2023-01-10 1,794.29 1,822.65 1,793.19 1,822.65 0.0M
2023-01-09 1,801.07 1,817.09 1,794.54 1,795.91 0.0M
2023-01-06 1,764.33 1,795.56 1,758.50 1,792.80 0.0M
2023-01-05 1,766.08 1,766.08 1,745.38 1,753.19 0.0M
2023-01-04 1,758.09 1,781.97 1,758.09 1,772.54 0.0M
2023-01-03 1,769.75 1,785.95 1,737.26 1,750.73 0.0M