Advertisement
Advertisement
BTIC on E-mini Russell 2000 Ind (RLT=F)
CME - CME Delayed Price. Currency in USD
Follow
As of 11:27AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 14.75 | 14.75 | 14.50 | 14.70 | 14.70 | 430 |
| Sep 27, 2023 | 14.60 | 14.70 | 14.10 | 14.50 | 14.50 | 7,168 |
| Sep 26, 2023 | 15.05 | 15.15 | 14.60 | 14.90 | 14.90 | 7,168 |
| Sep 25, 2023 | 15.30 | 15.65 | 15.20 | 15.40 | 15.40 | 3,262 |
| Sep 22, 2023 | 15.65 | 15.85 | 15.35 | 15.60 | 15.60 | 2,394 |
| Sep 21, 2023 | 15.90 | 16.55 | 15.90 | 16.05 | 16.05 | 3,558 |
| Sep 20, 2023 | 17.45 | 17.45 | 16.95 | 17.20 | 17.20 | 5,277 |
| Sep 19, 2023 | 17.55 | 17.95 | 17.10 | 17.35 | 17.35 | 3,704 |
| Sep 18, 2023 | 18.20 | 18.20 | 17.50 | 17.70 | 17.70 | 2,380 |
| Sep 15, 2023 | 18.65 | 18.80 | 17.75 | 18.50 | 18.50 | 2,387 |
| Sep 14, 2023 | 0.40 | 0.65 | 0.10 | 0.28 | 0.28 | 5,245 |
| Sep 13, 2023 | 0.45 | 0.45 | -0.05 | 0.15 | 0.15 | 6,078 |
| Sep 12, 2023 | 0.75 | 0.85 | 0.50 | 0.55 | 0.55 | 2,408 |
| Sep 11, 2023 | 1.00 | 1.30 | 0.85 | 1.00 | 1.00 | 1,646 |
| Sep 08, 2023 | 1.00 | 1.10 | 0.85 | 0.95 | 0.95 | 1,489 |
| Sep 07, 2023 | 1.40 | 1.55 | 1.15 | 1.30 | 1.30 | 2,288 |
| Sep 06, 2023 | 1.95 | 2.00 | 1.60 | 1.90 | 1.90 | 3,619 |
| Sep 05, 2023 | 2.05 | 2.40 | 1.90 | 2.15 | 2.15 | 3,036 |
| Sep 01, 2023 | 2.50 | 2.60 | 2.20 | 2.40 | 2.40 | 5,045 |
| Aug 31, 2023 | 2.75 | 2.95 | 2.40 | 2.60 | 2.60 | 2,501 |
| Aug 30, 2023 | 3.30 | 3.40 | 3.10 | 3.30 | 3.30 | 3,445 |
| Aug 29, 2023 | 3.25 | 3.65 | 3.20 | 3.40 | 3.40 | 2,020 |
| Aug 28, 2023 | 3.45 | 3.90 | 3.35 | 3.65 | 3.65 | 2,107 |
| Aug 25, 2023 | 3.70 | 3.90 | 3.40 | 3.50 | 3.50 | 2,481 |
| Aug 24, 2023 | 3.95 | 4.15 | 3.65 | 3.90 | 3.90 | 4,654 |
| Aug 23, 2023 | 4.40 | 4.85 | 4.40 | 4.50 | 4.50 | 2,717 |
| Aug 22, 2023 | 4.75 | 4.75 | 4.40 | 4.45 | 4.45 | 3,243 |
| Aug 21, 2023 | 4.80 | 4.95 | 4.65 | 4.70 | 4.70 | 1,791 |
| Aug 18, 2023 | 5.05 | 5.40 | 4.85 | 5.25 | 5.25 | 1,428 |
| Aug 17, 2023 | 5.50 | 5.65 | 5.05 | 5.55 | 5.55 | 5,786 |
| Aug 16, 2023 | 6.40 | 6.55 | 5.90 | 6.15 | 6.15 | 4,062 |
| Aug 15, 2023 | 6.65 | 6.70 | 6.00 | 6.20 | 6.20 | 3,477 |
| Aug 14, 2023 | 6.35 | 6.90 | 6.35 | 6.80 | 6.80 | 2,091 |
| Aug 11, 2023 | 6.00 | 6.55 | 5.95 | 6.40 | 6.40 | 1,591 |
| Aug 10, 2023 | 6.80 | 6.85 | 6.40 | 6.55 | 6.55 | 3,621 |
| Aug 09, 2023 | 7.25 | 7.35 | 7.05 | 7.20 | 7.20 | 3,740 |
| Aug 08, 2023 | 7.50 | 7.80 | 7.40 | 7.60 | 7.60 | 2,469 |
| Aug 07, 2023 | 8.10 | 8.45 | 7.90 | 8.15 | 8.15 | 2,029 |
| Aug 04, 2023 | 8.35 | 8.40 | 7.95 | 8.15 | 8.15 | 2,549 |
| Aug 03, 2023 | 8.45 | 8.75 | 8.35 | 8.55 | 8.55 | 6,120 |
| Aug 02, 2023 | 8.90 | 9.30 | 8.85 | 9.05 | 9.05 | 5,065 |
| Aug 01, 2023 | 9.95 | 9.95 | 9.15 | 9.40 | 9.40 | 5,051 |
| Jul 31, 2023 | 9.95 | 10.10 | 9.80 | 9.85 | 9.85 | 4,583 |
| Jul 28, 2023 | 10.10 | 10.50 | 9.60 | 9.95 | 9.95 | 2,135 |
| Jul 27, 2023 | 10.15 | 10.50 | 9.85 | 10.20 | 10.20 | 7,071 |
| Jul 26, 2023 | 10.75 | 11.00 | 10.60 | 10.80 | 10.80 | 6,391 |
| Jul 25, 2023 | 11.05 | 11.45 | 11.00 | 11.35 | 11.35 | 3,392 |
| Jul 24, 2023 | 11.25 | 11.50 | 11.25 | 11.40 | 11.40 | 1,151 |
| Jul 21, 2023 | 12.00 | 12.10 | 11.75 | 11.80 | 11.80 | 1,528 |
| Jul 20, 2023 | 12.30 | 12.40 | 11.75 | 12.05 | 12.05 | 2,232 |
| Jul 19, 2023 | 12.85 | 12.90 | 12.55 | 12.65 | 12.65 | 8,453 |
| Jul 18, 2023 | 13.00 | 13.15 | 12.75 | 12.90 | 12.90 | 2,635 |
| Jul 17, 2023 | 12.95 | 13.30 | 12.85 | 12.95 | 12.95 | 3,051 |
| Jul 14, 2023 | 13.25 | 13.35 | 12.75 | 12.90 | 12.90 | 2,932 |
| Jul 13, 2023 | 13.50 | 14.00 | 13.25 | 13.40 | 13.40 | 5,241 |
| Jul 12, 2023 | 13.90 | 14.15 | 13.70 | 13.95 | 13.95 | 3,541 |
| Jul 11, 2023 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | 5,126 |
| Jul 10, 2023 | 13.10 | 14.00 | 13.05 | 13.60 | 13.60 | 1,902 |
| Jul 07, 2023 | 13.35 | 14.00 | 13.35 | 13.60 | 13.60 | 3,980 |
| Jul 06, 2023 | 13.85 | 13.95 | 13.20 | 13.65 | 13.65 | 2,869 |
| Jul 05, 2023 | 14.80 | 15.15 | 14.60 | 14.90 | 14.90 | 4,388 |
| Jul 03, 2023 | 15.35 | 15.45 | 15.05 | 15.15 | 15.15 | 2,731 |
| Jun 30, 2023 | 15.70 | 16.15 | 15.25 | 15.50 | 15.50 | 1,048 |
| Jun 29, 2023 | 15.65 | 16.05 | 15.55 | 15.70 | 15.70 | 6,248 |
| Jun 28, 2023 | 15.05 | 15.35 | 14.80 | 15.00 | 15.00 | 2,501 |
| Jun 27, 2023 | 15.20 | 15.85 | 15.20 | 15.65 | 15.65 | 2,026 |
| Jun 26, 2023 | 15.05 | 15.60 | 15.05 | 15.40 | 15.40 | 3,627 |
| Jun 23, 2023 | 16.20 | 16.20 | 15.40 | 15.70 | 15.70 | 5,977 |
| Jun 22, 2023 | 16.45 | 17.05 | 16.45 | 16.95 | 16.95 | 7,919 |
| Jun 21, 2023 | 17.35 | 17.55 | 16.95 | 17.25 | 17.25 | 2,535 |
| Jun 20, 2023 | 17.55 | 18.05 | 17.25 | 17.90 | 17.90 | 3,434 |
| Jun 16, 2023 | 18.40 | 18.80 | 17.80 | 18.50 | 18.50 | 2,056 |
| Jun 15, 2023 | 0.30 | 1.00 | 0.30 | 0.77 | 0.77 | 4,438 |
| Jun 14, 2023 | 1.15 | 1.45 | 0.85 | 1.20 | 1.20 | 4,674 |
| Jun 13, 2023 | 0.85 | 1.60 | 0.75 | 0.85 | 0.85 | 6,422 |
| Jun 12, 2023 | 0.90 | 1.70 | 0.80 | 1.00 | 1.00 | 5,559 |
| Jun 09, 2023 | 1.45 | 1.45 | 1.00 | 1.25 | 1.25 | 3,740 |
| Jun 08, 2023 | 1.80 | 2.05 | 1.55 | 1.95 | 1.95 | 6,440 |
| Jun 07, 2023 | 2.15 | 2.45 | 2.00 | 2.15 | 2.15 | 4,056 |
| Jun 06, 2023 | 2.35 | 2.55 | 1.90 | 2.10 | 2.10 | 8,816 |
| Jun 05, 2023 | 2.35 | 2.55 | 2.00 | 2.25 | 2.25 | 7,620 |
| Jun 02, 2023 | 2.65 | 3.00 | 2.35 | 2.50 | 2.50 | 4,367 |
| Jun 01, 2023 | 2.60 | 3.00 | 2.35 | 2.60 | 2.60 | 7,444 |
| May 31, 2023 | 3.10 | 3.65 | 3.00 | 3.55 | 3.55 | 5,311 |
| May 30, 2023 | 3.45 | 3.45 | 2.95 | 3.15 | 3.15 | 5,853 |
| May 26, 2023 | 3.35 | 3.40 | 3.15 | 3.20 | 3.20 | 2,322 |
| May 25, 2023 | 3.25 | 3.90 | 3.15 | 3.65 | 3.65 | 3,345 |
| May 24, 2023 | 4.20 | 4.45 | 3.90 | 4.20 | 4.20 | 5,408 |
| May 23, 2023 | 4.65 | 4.75 | 4.35 | 4.45 | 4.45 | 5,556 |
| May 22, 2023 | 4.65 | 5.00 | 4.55 | 4.75 | 4.75 | 7,037 |
| May 19, 2023 | 5.00 | 5.20 | 4.65 | 4.95 | 4.95 | 5,929 |
| May 18, 2023 | 4.90 | 5.15 | 4.70 | 4.90 | 4.90 | 3,019 |
| May 17, 2023 | 5.25 | 5.55 | 4.90 | 5.15 | 5.15 | 5,856 |
| May 16, 2023 | 5.15 | 5.40 | 5.00 | 5.30 | 5.30 | 7,399 |
| May 15, 2023 | 5.25 | 5.55 | 5.20 | 5.45 | 5.45 | 2,734 |
| May 12, 2023 | 5.00 | 5.30 | 4.90 | 5.10 | 5.10 | 2,472 |
| May 11, 2023 | 5.10 | 5.45 | 4.65 | 5.25 | 5.25 | 3,635 |
| May 10, 2023 | 5.70 | 6.00 | 5.60 | 5.75 | 5.75 | 2,892 |
| May 09, 2023 | 5.70 | 5.95 | 5.60 | 5.75 | 5.75 | 2,073 |
| May 08, 2023 | 5.85 | 6.25 | 5.85 | 5.95 | 5.95 | 1,118 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
