Advertisement
BTIC on E-mini Russell 2000 Ind (RLT=F)
CME - CME Delayed Price. Currency in USD
Follow
As of 12:42PM EST. Market open.
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 3.0500 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 271 |
| Nov 28, 2023 | 2.8500 | 3.1500 | 2.8000 | 2.9500 | 2.9500 | 2,255 |
| Nov 27, 2023 | 3.0000 | 3.2000 | 2.9500 | 3.1000 | 3.1000 | 2,255 |
| Nov 24, 2023 | 3.3500 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 2,181 |
| Nov 22, 2023 | 3.6000 | 3.7500 | 3.1500 | 3.3500 | 3.3500 | 1,847 |
| Nov 21, 2023 | 4.2000 | 4.3500 | 3.8500 | 4.1500 | 4.1500 | 3,412 |
| Nov 20, 2023 | 4.5000 | 4.9500 | 4.4000 | 4.6000 | 4.6000 | 3,473 |
| Nov 17, 2023 | 4.7500 | 4.9000 | 4.2000 | 4.8500 | 4.8500 | 1,699 |
| Nov 16, 2023 | 5.1000 | 5.1000 | 4.5500 | 4.7500 | 4.7500 | 4,468 |
| Nov 15, 2023 | 5.7000 | 5.7500 | 5.1500 | 5.5000 | 5.5000 | 6,163 |
| Nov 14, 2023 | 5.6500 | 6.5500 | 5.5000 | 5.7000 | 5.7000 | 5,515 |
| Nov 13, 2023 | 5.0000 | 5.2500 | 4.9000 | 5.0000 | 5.0000 | 10,268 |
| Nov 10, 2023 | 5.1000 | 5.3000 | 4.3000 | 5.0000 | 5.0000 | 1,523 |
| Nov 09, 2023 | 5.4000 | 5.4500 | 4.9000 | 5.1000 | 5.1000 | 7,685 |
| Nov 08, 2023 | 6.0000 | 6.1000 | 5.6500 | 5.9000 | 5.9000 | 8,500 |
| Nov 07, 2023 | 5.9000 | 6.2500 | 5.9000 | 6.0500 | 6.0500 | 5,815 |
| Nov 06, 2023 | 6.2500 | 6.3500 | 5.9000 | 6.2000 | 6.2000 | 1,715 |
| Nov 02, 2023 | 6.4500 | 6.9000 | 6.0000 | 6.4000 | 6.4000 | 4,986 |
| Nov 01, 2023 | 6.1500 | 7.0500 | 6.0000 | 6.1500 | 6.1500 | 8,616 |
| Oct 31, 2023 | 6.6000 | 6.7000 | 6.2500 | 6.4500 | 6.4500 | 5,525 |
| Oct 30, 2023 | 6.9000 | 7.1500 | 6.8000 | 6.9000 | 6.9000 | 3,012 |
| Oct 29, 2023 | 7.2000 | 7.4500 | 6.6000 | 7.1000 | 7.1000 | 5,510 |
| Oct 26, 2023 | 7.2500 | 7.2500 | 6.8000 | 6.9500 | 6.9500 | 2,459 |
| Oct 25, 2023 | 7.7500 | 7.9000 | 7.3500 | 7.6500 | 7.6500 | 4,936 |
| Oct 24, 2023 | 8.3500 | 8.4000 | 8.0500 | 8.2500 | 8.2500 | 7,366 |
| Oct 23, 2023 | 9.0500 | 9.1000 | 8.5500 | 8.7000 | 8.7000 | 2,368 |
| Oct 22, 2023 | 8.8500 | 9.1500 | 8.8000 | 9.0000 | 9.0000 | 2,127 |
| Oct 19, 2023 | 8.9500 | 9.1000 | 8.6000 | 8.9000 | 8.9000 | 3,706 |
| Oct 18, 2023 | 9.6000 | 9.9500 | 9.3000 | 9.3500 | 9.3500 | 3,813 |
| Oct 17, 2023 | 10.8000 | 10.8000 | 10.0500 | 10.3500 | 10.3500 | 3,602 |
| Oct 16, 2023 | 11.3000 | 11.5000 | 10.9500 | 11.1500 | 11.1500 | 6,720 |
| Oct 15, 2023 | 10.9000 | 11.6000 | 10.9000 | 11.2500 | 11.2500 | 3,905 |
| Oct 12, 2023 | 11.4000 | 11.4000 | 10.7500 | 10.9000 | 10.9000 | 5,850 |
| Oct 11, 2023 | 12.0500 | 12.1500 | 11.3000 | 11.4500 | 11.4500 | 3,848 |
| Oct 10, 2023 | 12.8500 | 12.8500 | 12.2500 | 12.5500 | 12.5500 | 4,203 |
| Oct 09, 2023 | 12.7500 | 13.1500 | 12.7000 | 12.9500 | 12.9500 | 1,462 |
| Oct 08, 2023 | 12.3500 | 13.0000 | 12.3500 | 12.9000 | 12.9000 | 2,472 |
| Oct 05, 2023 | 12.5000 | 13.0500 | 12.4500 | 12.8000 | 12.8000 | 3,860 |
| Oct 04, 2023 | 12.7000 | 12.9000 | 12.5500 | 12.8000 | 12.8000 | 5,500 |
| Oct 03, 2023 | 13.4500 | 14.0000 | 13.0000 | 13.2500 | 13.2500 | 4,116 |
| Oct 02, 2023 | 13.9500 | 14.0000 | 13.5500 | 13.7500 | 13.7500 | 4,640 |
| Oct 01, 2023 | 13.7000 | 14.4000 | 13.7000 | 14.2500 | 14.2500 | 2,425 |
| Sep 28, 2023 | 14.6500 | 14.8500 | 14.1000 | 14.6000 | 14.6000 | 2,686 |
| Sep 27, 2023 | 14.7500 | 15.1000 | 14.5000 | 14.7500 | 14.7500 | 8,124 |
| Sep 26, 2023 | 14.6000 | 14.7000 | 14.1000 | 14.5000 | 14.5000 | 2,517 |
| Sep 25, 2023 | 15.0500 | 15.1500 | 14.6000 | 14.9000 | 14.9000 | 7,168 |
| Sep 24, 2023 | 15.3000 | 15.6500 | 15.2000 | 15.4000 | 15.4000 | 3,262 |
| Sep 21, 2023 | 15.6500 | 15.8500 | 15.3500 | 15.6000 | 15.6000 | 2,394 |
| Sep 20, 2023 | 15.9000 | 16.5500 | 15.9000 | 16.0500 | 16.0500 | 3,558 |
| Sep 19, 2023 | 17.4500 | 17.4500 | 16.9500 | 17.2000 | 17.2000 | 5,277 |
| Sep 18, 2023 | 17.5500 | 17.9500 | 17.1000 | 17.3500 | 17.3500 | 3,704 |
| Sep 17, 2023 | 18.2000 | 18.2000 | 17.5000 | 17.7000 | 17.7000 | 2,380 |
| Sep 14, 2023 | 18.6500 | 18.8000 | 17.7500 | 18.5000 | 18.5000 | 2,387 |
| Sep 13, 2023 | 0.4000 | 0.6500 | 0.1000 | 0.2800 | 0.2800 | 5,245 |
| Sep 12, 2023 | 0.4500 | 0.4500 | -0.0500 | 0.1500 | 0.1500 | 6,078 |
| Sep 11, 2023 | 0.7500 | 0.8500 | 0.5000 | 0.5500 | 0.5500 | 2,408 |
| Sep 10, 2023 | 1.0000 | 1.3000 | 0.8500 | 1.0000 | 1.0000 | 1,646 |
| Sep 07, 2023 | 1.0000 | 1.1000 | 0.8500 | 0.9500 | 0.9500 | 1,489 |
| Sep 06, 2023 | 1.4000 | 1.5500 | 1.1500 | 1.3000 | 1.3000 | 2,288 |
| Sep 05, 2023 | 1.9500 | 2.0000 | 1.6000 | 1.9000 | 1.9000 | 3,619 |
| Sep 04, 2023 | 2.0500 | 2.4000 | 1.9000 | 2.1500 | 2.1500 | 3,036 |
| Aug 31, 2023 | 2.5000 | 2.6000 | 2.2000 | 2.4000 | 2.4000 | 5,045 |
| Aug 30, 2023 | 2.7500 | 2.9500 | 2.4000 | 2.6000 | 2.6000 | 2,501 |
| Aug 29, 2023 | 3.3000 | 3.4000 | 3.1000 | 3.3000 | 3.3000 | 3,445 |
| Aug 28, 2023 | 3.2500 | 3.6500 | 3.2000 | 3.4000 | 3.4000 | 2,020 |
| Aug 27, 2023 | 3.4500 | 3.9000 | 3.3500 | 3.6500 | 3.6500 | 2,107 |
| Aug 24, 2023 | 3.7000 | 3.9000 | 3.4000 | 3.5000 | 3.5000 | 2,481 |
| Aug 23, 2023 | 3.9500 | 4.1500 | 3.6500 | 3.9000 | 3.9000 | 4,654 |
| Aug 22, 2023 | 4.4000 | 4.8500 | 4.4000 | 4.5000 | 4.5000 | 2,717 |
| Aug 21, 2023 | 4.7500 | 4.7500 | 4.4000 | 4.4500 | 4.4500 | 3,243 |
| Aug 20, 2023 | 4.8000 | 4.9500 | 4.6500 | 4.7000 | 4.7000 | 1,791 |
| Aug 17, 2023 | 5.0500 | 5.4000 | 4.8500 | 5.2500 | 5.2500 | 1,428 |
| Aug 16, 2023 | 5.5000 | 5.6500 | 5.0500 | 5.5500 | 5.5500 | 5,786 |
| Aug 15, 2023 | 6.4000 | 6.5500 | 5.9000 | 6.1500 | 6.1500 | 4,062 |
| Aug 14, 2023 | 6.6500 | 6.7000 | 6.0000 | 6.2000 | 6.2000 | 3,477 |
| Aug 13, 2023 | 6.3500 | 6.9000 | 6.3500 | 6.8000 | 6.8000 | 2,091 |
| Aug 10, 2023 | 6.0000 | 6.5500 | 5.9500 | 6.4000 | 6.4000 | 1,591 |
| Aug 09, 2023 | 6.8000 | 6.8500 | 6.4000 | 6.5500 | 6.5500 | 3,621 |
| Aug 08, 2023 | 7.2500 | 7.3500 | 7.0500 | 7.2000 | 7.2000 | 3,740 |
| Aug 07, 2023 | 7.5000 | 7.8000 | 7.4000 | 7.6000 | 7.6000 | 2,469 |
| Aug 06, 2023 | 8.1000 | 8.4500 | 7.9000 | 8.1500 | 8.1500 | 2,029 |
| Aug 03, 2023 | 8.3500 | 8.4000 | 7.9500 | 8.1500 | 8.1500 | 2,549 |
| Aug 02, 2023 | 8.4500 | 8.7500 | 8.3500 | 8.5500 | 8.5500 | 6,120 |
| Aug 01, 2023 | 8.9000 | 9.3000 | 8.8500 | 9.0500 | 9.0500 | 5,065 |
| Jul 31, 2023 | 9.9500 | 9.9500 | 9.1500 | 9.4000 | 9.4000 | 5,051 |
| Jul 30, 2023 | 9.9500 | 10.1000 | 9.8000 | 9.8500 | 9.8500 | 4,583 |
| Jul 27, 2023 | 10.1000 | 10.5000 | 9.6000 | 9.9500 | 9.9500 | 2,135 |
| Jul 26, 2023 | 10.1500 | 10.5000 | 9.8500 | 10.2000 | 10.2000 | 7,071 |
| Jul 25, 2023 | 10.7500 | 11.0000 | 10.6000 | 10.8000 | 10.8000 | 6,391 |
| Jul 24, 2023 | 11.0500 | 11.4500 | 11.0000 | 11.3500 | 11.3500 | 3,392 |
| Jul 23, 2023 | 11.2500 | 11.5000 | 11.2500 | 11.4000 | 11.4000 | 1,151 |
| Jul 20, 2023 | 12.0000 | 12.1000 | 11.7500 | 11.8000 | 11.8000 | 1,528 |
| Jul 19, 2023 | 12.3000 | 12.4000 | 11.7500 | 12.0500 | 12.0500 | 2,232 |
| Jul 18, 2023 | 12.8500 | 12.9000 | 12.5500 | 12.6500 | 12.6500 | 8,453 |
| Jul 17, 2023 | 13.0000 | 13.1500 | 12.7500 | 12.9000 | 12.9000 | 2,635 |
| Jul 16, 2023 | 12.9500 | 13.3000 | 12.8500 | 12.9500 | 12.9500 | 3,051 |
| Jul 13, 2023 | 13.2500 | 13.3500 | 12.7500 | 12.9000 | 12.9000 | 2,932 |
| Jul 12, 2023 | 13.5000 | 14.0000 | 13.2500 | 13.4000 | 13.4000 | 5,241 |
| Jul 11, 2023 | 13.9000 | 14.1500 | 13.7000 | 13.9500 | 13.9500 | 3,541 |
| Jul 10, 2023 | 13.4000 | 13.9000 | 13.4000 | 13.7000 | 13.7000 | 5,126 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.