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
2025-09-26 2,414.97 2,435.15 2,413.55 2,434.32 0.0M
2025-09-25 2,410.25 2,418.71 2,393.90 2,411.84 0.0M
2025-09-24 2,459.65 2,465.15 2,434.11 2,434.95 0.0M
2025-09-23 2,467.65 2,491.31 2,453.59 2,458.15 0.0M
2025-09-22 2,440.65 2,468.55 2,430.45 2,464.34 0.0M
2025-09-19 2,471.95 2,472.27 2,445.86 2,448.77 0.0M
2025-09-18 2,420.59 2,470.08 2,420.59 2,467.70 0.0M
2025-09-17 2,406.10 2,453.36 2,396.10 2,407.34 0.0M
2025-09-16 2,405.00 2,406.92 2,388.24 2,403.03 0.0M
2025-09-15 2,402.94 2,411.52 2,399.78 2,405.13 0.0M
2025-09-12 2,416.00 2,416.05 2,396.71 2,397.06 0.0M
2025-09-11 2,380.94 2,422.33 2,379.99 2,421.53 0.0M
2025-09-10 2,384.69 2,394.16 2,369.01 2,378.01 0.0M
2025-09-09 2,393.55 2,393.99 2,370.21 2,381.82 0.0M
2025-09-08 2,395.65 2,398.14 2,378.82 2,394.89 0.0M
2025-09-05 2,389.98 2,407.37 2,366.78 2,391.05 0.0M
2025-09-04 2,354.41 2,379.79 2,351.34 2,379.61 0.0M
2025-09-03 2,352.37 2,359.20 2,340.49 2,349.97 0.0M
2025-09-02 2,339.86 2,354.98 2,329.95 2,352.21 0.0M
2025-08-29 2,381.16 2,382.13 2,359.40 2,366.42 0.0M
2025-08-28 2,382.59 2,384.01 2,370.12 2,378.41 0.0M
2025-08-27 2,353.93 2,375.71 2,352.78 2,373.80 0.0M
2025-08-26 2,339.17 2,361.71 2,339.17 2,358.60 0.0M
2025-08-25 2,357.39 2,357.39 2,339.07 2,339.17 0.0M
2025-08-22 2,285.18 2,366.60 2,285.18 2,361.95 0.0M
2025-08-21 2,258.94 2,277.01 2,254.55 2,274.10 0.0M
2025-08-20 2,273.79 2,274.69 2,252.43 2,269.35 0.0M
2025-08-19 2,295.12 2,300.51 2,272.86 2,276.61 0.0M
2025-08-18 2,287.12 2,298.27 2,285.80 2,294.47 0.0M
2025-08-15 2,304.20 2,304.99 2,279.57 2,286.52 0.0M
2025-08-14 2,304.49 2,304.49 2,279.86 2,299.08 0.0M
2025-08-13 2,296.19 2,329.26 2,296.03 2,328.06 0.0M
2025-08-12 2,232.06 2,283.67 2,229.68 2,282.78 0.0M
2025-08-11 2,221.91 2,229.73 2,213.54 2,216.51 0.0M
2025-08-08 2,222.79 2,228.30 2,214.27 2,218.42 0.0M
2025-08-07 2,234.58 2,243.16 2,202.87 2,214.72 0.0M
2025-08-06 2,224.25 2,225.36 2,211.21 2,221.29 0.0M
2025-08-05 2,218.44 2,228.48 2,200.79 2,225.67 0.0M
2025-08-04 2,179.58 2,212.45 2,178.82 2,212.30 0.0M
2025-08-01 2,192.94 2,192.94 2,143.43 2,166.78 0.0M
2025-07-31 2,225.64 2,235.63 2,207.39 2,211.65 0.0M
2025-07-30 2,268.33 2,273.38 2,220.30 2,232.40 0.0M
2025-07-29 2,268.33 2,273.38 2,239.09 2,242.96 0.0M
2025-07-28 2,267.57 2,270.15 2,252.98 2,256.73 0.0M
2025-07-25 2,257.29 2,262.58 2,244.46 2,261.07 0.0M
2025-07-24 2,276.46 2,276.46 2,251.77 2,252.13 0.0M
2025-07-23 2,259.19 2,283.20 2,259.19 2,283.13 0.0M
2025-07-22 2,231.18 2,254.57 2,224.33 2,248.76 0.0M
2025-07-21 2,248.25 2,259.22 2,230.02 2,231.13 0.0M
2025-07-18 2,265.15 2,269.61 2,238.11 2,240.01 0.0M
2025-07-17 2,228.05 2,258.46 2,227.20 2,253.68 0.0M
2025-07-16 2,212.88 2,229.95 2,189.30 2,226.98 0.0M
2025-07-15 2,254.77 2,257.57 2,205.05 2,205.05 0.0M
2025-07-14 2,231.68 2,250.20 2,229.46 2,249.73 0.0M
2025-07-11 2,253.95 2,253.95 2,233.41 2,234.83 0.0M
2025-07-10 2,251.04 2,275.70 2,247.19 2,263.41 0.0M
2025-07-09 2,236.35 2,252.77 2,229.35 2,252.49 0.0M
2025-07-08 2,219.10 2,238.53 2,219.10 2,228.74 0.0M
2025-07-07 2,237.52 2,243.38 2,204.31 2,214.23 0.0M
2025-07-03 2,232.30 2,249.04 2,232.30 2,249.04 0.0M
2025-07-02 2,199.66 2,226.79 2,194.26 2,226.38 0.0M
2025-07-01 2,165.63 2,218.59 2,160.63 2,197.54 0.0M
2025-06-30 2,176.74 2,189.18 2,159.80 2,175.04 0.0M
2025-06-27 2,176.74 2,189.18 2,159.80 2,172.53 0.0M
2025-06-26 2,141.47 2,172.13 2,141.47 2,172.11 0.0M
2025-06-25 2,163.01 2,163.67 2,135.96 2,136.18 0.0M
2025-06-24 2,144.96 2,164.90 2,142.74 2,161.21 0.0M
2025-06-23 2,105.52 2,133.36 2,088.07 2,132.68 0.0M
2025-06-20 2,123.40 2,127.55 2,103.32 2,109.27 0.0M
2025-06-18 2,101.36 2,127.67 2,100.44 2,112.96 0.0M
2025-06-17 2,113.86 2,120.37 2,101.59 2,101.96 0.0M
2025-06-16 2,115.07 2,134.71 2,115.07 2,124.13 0.0M
2025-06-13 2,120.23 2,125.08 2,095.65 2,100.51 0.0M
2025-06-12 2,142.28 2,142.88 2,131.07 2,140.09 0.0M
2025-06-11 2,163.55 2,170.49 2,146.91 2,148.23 0.0M
2025-06-10 2,150.74 2,164.47 2,150.74 2,156.41 0.0M
2025-06-09 2,144.16 2,154.39 2,139.05 2,144.45 0.0M
2025-06-06 2,115.21 2,132.35 2,115.21 2,132.25 0.0M
2025-06-05 2,099.56 2,110.08 2,086.79 2,097.35 0.0M
2025-06-04 2,103.28 2,110.22 2,096.73 2,098.48 0.0M
2025-06-03 2,074.03 2,107.39 2,070.86 2,102.98 0.0M
2025-06-02 2,066.50 2,070.54 2,043.60 2,070.16 0.0M
2025-05-30 2,067.33 2,074.74 2,051.12 2,066.29 0.0M
2025-05-29 2,077.67 2,081.52 2,061.02 2,074.78 0.0M
2025-05-28 2,089.91 2,092.39 2,066.44 2,067.80 0.0M
2025-05-27 2,059.18 2,090.56 2,058.20 2,090.40 0.0M
2025-05-23 2,014.11 2,044.89 2,011.20 2,039.85 0.0M
2025-05-22 2,042.03 2,057.01 2,032.40 2,045.56 0.0M
2025-05-21 2,084.11 2,087.07 2,043.18 2,046.56 0.0M
2025-05-20 2,101.38 2,111.19 2,095.55 2,105.58 0.0M
2025-05-19 2,082.20 2,104.54 2,081.48 2,104.43 0.0M
2025-05-16 2,096.02 2,114.95 2,094.35 2,113.25 0.0M
2025-05-15 2,077.40 2,094.97 2,069.34 2,094.69 0.0M
2025-05-14 2,096.46 2,099.34 2,082.81 2,083.80 0.0M
2025-05-13 2,101.55 2,109.95 2,095.24 2,102.35 0.0M
2025-05-12 2,086.81 2,104.71 2,076.91 2,092.20 0.0M
2025-05-09 2,031.13 2,037.30 2,016.29 2,023.07 0.0M
2025-05-08 2,009.73 2,040.46 2,000.12 2,026.41 0.0M
2025-05-07 1,993.73 1,998.79 1,977.61 1,989.66 0.0M
2025-05-06 1,984.70 1,998.32 1,976.86 1,983.19 0.0M
2025-05-05 2,003.98 2,020.09 2,000.29 2,004.26 0.0M
2025-05-02 1,997.73 2,026.53 1,997.73 2,020.74 0.0M
2025-05-01 1,974.78 1,990.70 1,960.49 1,975.86 0.0M
2025-04-30 1,950.07 1,969.40 1,925.35 1,964.12 0.0M
2025-04-29 1,957.94 1,982.84 1,948.16 1,976.52 0.0M
2025-04-28 1,960.39 1,973.94 1,942.02 1,965.55 0.0M
2025-04-24 1,922.46 1,958.71 1,919.05 1,957.59 0.0M
2025-04-23 1,938.31 1,967.92 1,914.74 1,919.14 0.0M
2025-04-22 1,863.94 1,892.92 1,860.80 1,890.28 0.0M
2025-04-21 1,862.71 1,863.21 1,823.38 1,840.32 0.0M
2025-04-17 1,863.50 1,887.64 1,861.30 1,880.62 0.0M
2025-04-16 1,879.94 1,902.32 1,842.15 1,863.48 0.0M
2025-04-15 1,879.68 1,902.32 1,874.99 1,882.92 0.0M
2025-04-14 1,890.66 1,892.88 1,848.53 1,880.88 0.0M
2025-04-11 1,827.66 1,860.85 1,802.23 1,860.20 0.0M
2025-04-10 1,864.77 1,864.77 1,788.98 1,831.39 0.0M
2025-04-09 1,743.19 1,930.60 1,732.99 1,913.16 0.0M
2025-04-08 1,850.91 1,868.99 1,738.82 1,760.71 0.0M
2025-04-07 1,866.00 1,891.16 1,733.16 1,810.14 0.0M
2025-04-04 1,866.00 1,866.00 1,783.06 1,827.03 0.0M
2025-04-03 1,981.67 1,981.67 1,909.70 1,910.55 0.0M
2025-04-02 1,998.33 2,048.15 1,986.33 2,045.36 0.0M
2025-04-01 2,007.59 2,027.00 1,985.67 2,012.24 0.0M
2025-03-31 1,997.97 2,021.95 1,973.08 2,011.91 0.0M
2025-03-28 2,063.31 2,063.31 2,013.00 2,023.27 0.0M
2025-03-27 2,072.48 2,079.30 2,057.60 2,065.70 0.0M
2025-03-26 2,097.18 2,103.71 2,066.30 2,073.83 0.0M
2025-03-25 2,108.25 2,110.08 2,090.04 2,095.38 0.0M
2025-03-24 2,075.48 2,110.54 2,075.48 2,109.38 0.0M
2025-03-21 2,057.79 2,060.77 2,040.14 2,056.98 0.0M
2025-03-20 2,068.60 2,089.98 2,060.49 2,068.63 0.0M
2025-03-19 2,051.28 2,092.03 2,051.28 2,082.08 0.0M
2025-03-18 2,060.97 2,060.97 2,043.87 2,049.94 0.0M
2025-03-17 2,041.52 2,073.92 2,039.96 2,068.33 0.0M
2025-03-14 2,008.53 2,044.51 2,008.53 2,044.10 0.0M
2025-03-13 2,026.08 2,031.16 1,984.92 1,993.69 0.0M
2025-03-12 2,037.91 2,050.21 2,012.57 2,026.47 0.0M
2025-03-11 2,022.52 2,043.49 2,001.19 2,023.59 0.0M
2025-03-10 2,058.09 2,058.09 2,003.42 2,019.07 0.0M
2025-03-07 2,065.50 2,084.40 2,033.69 2,075.48 0.0M
2025-03-06 2,081.57 2,093.39 2,055.42 2,066.55 0.0M
2025-03-05 2,080.49 2,102.95 2,066.15 2,100.75 0.0M
2025-03-04 2,083.70 2,112.10 2,048.01 2,079.53 0.0M
2025-03-03 2,168.02 2,173.57 2,092.17 2,102.24 0.0M
2025-02-28 2,135.59 2,163.23 2,126.08 2,163.07 0.0M
2025-02-27 2,175.13 2,177.79 2,139.41 2,139.66 0.0M
2025-02-26 2,175.44 2,199.92 2,166.86 2,174.17 0.0M
2025-02-25 2,180.47 2,184.76 2,154.35 2,170.08 0.0M
2025-02-24 2,200.71 2,202.06 2,169.54 2,178.27 0.0M
2025-02-21 2,275.96 2,282.63 2,194.11 2,195.35 0.0M
2025-02-20 2,280.30 2,280.30 2,250.11 2,261.74 0.0M
2025-02-19 2,278.29 2,288.75 2,273.63 2,282.46 0.0M
2025-02-18 2,281.56 2,294.59 2,277.17 2,290.35 0.0M
2025-02-14 2,287.85 2,297.71 2,276.63 2,279.98 0.0M
2025-02-13 2,264.83 2,282.42 2,259.07 2,282.18 0.0M
2025-02-12 2,250.71 2,262.57 2,240.51 2,255.89 0.0M
2025-02-11 2,278.16 2,282.21 2,270.89 2,275.70 0.0M
2025-02-10 2,289.38 2,294.71 2,281.65 2,287.94 0.0M
2025-02-07 2,308.19 2,311.51 2,277.63 2,279.71 0.0M
2025-02-06 2,323.30 2,326.95 2,295.68 2,307.12 0.0M
2025-02-05 2,297.74 2,316.23 2,293.38 2,316.23 0.0M
2025-02-04 2,257.19 2,291.38 2,257.11 2,290.21 0.0M
2025-02-03 2,244.82 2,271.21 2,229.51 2,258.42 0.0M
2025-01-31 2,307.70 2,322.29 2,278.78 2,287.69 0.0M
2025-01-30 2,299.82 2,320.53 2,293.71 2,307.45 0.0M
2025-01-29 2,286.57 2,300.87 2,269.12 2,283.10 0.0M
2025-01-28 2,287.11 2,294.67 2,275.08 2,288.86 0.0M
2025-01-27 2,290.15 2,311.79 2,273.67 2,284.02 0.0M
2025-01-24 2,312.38 2,322.27 2,303.15 2,307.74 0.0M
2025-01-23 2,296.11 2,314.72 2,289.27 2,314.60 0.0M
2025-01-22 2,316.14 2,318.63 2,301.90 2,303.72 0.0M
2025-01-21 2,286.40 2,318.81 2,286.40 2,317.97 0.0M
2025-01-17 2,281.66 2,289.97 2,269.22 2,275.88 0.0M
2025-01-16 2,261.97 2,273.04 2,252.89 2,266.79 0.0M
2025-01-15 2,256.56 2,278.17 2,252.74 2,263.29 0.0M
2025-01-14 2,206.16 2,221.33 2,194.85 2,219.24 0.0M
2025-01-13 2,176.49 2,194.69 2,158.63 2,194.40 0.0M
2025-01-10 2,215.23 2,215.23 2,176.03 2,189.23 0.0M
2025-01-08 2,236.12 2,241.89 2,211.71 2,238.96 0.0M
2025-01-07 2,271.31 2,286.18 2,236.55 2,249.80 0.0M
2025-01-06 2,275.71 2,292.30 2,264.42 2,266.65 0.0M
2025-01-03 2,237.73 2,269.05 2,237.73 2,268.47 0.0M
2025-01-02 2,241.82 2,261.75 2,219.92 2,231.67 0.0M