Dark

MRUT
MINI-RUSSELL 2000 INDEX
index

Delayed

Mar 11, 2026

254.29-0.203%(-0.52)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2026-03-11	253.8920	255.6849	252.4531	254.2895	-0.203%	0.000%
2026-03-10	255.1007	259.1328	254.4393	254.8078	-0.219%	-0.203%
2026-03-09	250.3192	255.9165	246.3378	255.3669	+1.123%	-0.422%
2026-03-06	253.4799	254.7288	251.8312	252.5301	-2.331%	+0.697%
2026-03-05	260.7144	262.1654	256.0993	258.5573	-1.913%	-1.651%
2026-03-04	262.9036	264.4149	260.8501	263.6012	+1.060%	-3.532%
2026-03-03	258.7778	262.4904	255.0970	260.8357	-1.792%	-2.510%
2026-03-02	259.6692	265.8617	259.6692	265.5944	+0.896%	-4.256%
2026-02-27	264.1449	264.1694	261.6105	263.2361	-1.678%	-3.399%
2026-02-26	266.5193	267.9607	264.0664	267.7289	+0.524%	-5.020%
2026-02-25	266.1099	267.1251	264.3922	266.3329	+0.415%	-4.522%
2026-02-24	262.0311	265.6143	261.9027	265.2328	+1.196%	-4.126%
2026-02-23	265.4833	265.9301	260.0993	262.0988	-1.606%	-2.980%
2026-02-20	266.0285	268.2420	264.2068	266.3780	-0.049%	-4.538%
2026-02-19	264.8099	266.5217	263.7579	266.5090	+0.244%	-4.585%
2026-02-18	264.6933	268.6756	264.4476	265.8609	+0.454%	-4.352%
2026-02-17	264.4204	265.9464	261.1343	264.6585	-0.004%	-3.918%
2026-02-13	262.0263	266.8292	261.0337	264.6697	+1.180%	-3.922%
2026-02-12	268.5839	269.2773	260.4502	261.5830	-2.009%	-2.788%
2026-02-11	270.2717	270.6357	264.3158	266.9466	-0.384%	-4.741%
2026-02-10	269.1990	270.4079	267.8504	267.9769	-0.345%	-5.108%
2026-02-09	266.7595	269.5451	265.9963	268.9046	+0.701%	-5.435%
2026-02-06	261.3043	267.6220	261.3043	267.0338	+3.596%	-4.773%
2026-02-05	260.6507	262.9828	256.9226	257.7646	-1.787%	-1.348%
2026-02-04	265.7334	266.0436	259.1873	262.4546	-0.904%	-3.111%
2026-02-03	264.9527	266.6847	260.5882	264.8499	+0.311%	-3.987%
2026-02-02	264.2196	265.4842	263.6204	264.0284	+1.015%	-3.689%
2026-01-30	263.2714	264.8266	259.9571	261.3743	-1.546%	-2.711%
2026-01-29	266.1065	266.5057	261.6139	265.4776	+0.046%	-4.214%
2026-01-28	268.1953	268.5859	264.7631	265.3546	-0.493%	-4.170%
2026-01-27	265.9714	266.8563	265.0636	266.6697	+0.264%	-4.643%
2026-01-26	267.2368	268.4993	265.7421	265.9674	-0.355%	-4.391%
2026-01-23	271.2697	271.2697	266.4548	266.9162	-1.824%	-4.731%
2026-01-22	271.7796	273.5104	271.4991	271.8765	+0.763%	-6.469%
2026-01-21	266.2124	270.3750	265.1473	269.8172	+1.996%	-5.755%
2026-01-20	263.6842	267.0321	263.2355	264.5361	-1.209%	-3.873%
2026-01-16	267.6810	269.2226	266.8564	267.7738	+0.119%	-5.036%
2026-01-15	266.1107	268.9277	265.9287	267.4557	+0.864%	-4.923%
2026-01-14	263.1287	265.3307	262.4292	265.1638	+0.704%	-4.101%
2026-01-13	264.5631	264.7038	262.7402	263.3105	-0.098%	-3.426%
2026-01-12	261.2584	263.6721	260.6896	263.5694	+0.437%	-3.521%
2026-01-09	261.4846	263.5797	260.6660	262.4224	+0.780%	-3.099%
2026-01-08	256.6754	260.8575	256.6660	260.3905	+1.106%	-2.343%
2026-01-07	258.4231	258.4803	256.3395	257.5424	-0.289%	-1.263%
2026-01-06	254.3999	258.2993	254.1627	258.2898	+1.373%	-1.549%
2026-01-05	251.8791	255.6244	251.8432	254.7920	+1.583%	-0.197%
2026-01-02	249.4762	250.9721	248.1592	250.8223	+1.060%	+1.382%
2025-12-31	250.0036	250.1768	248.0678	248.1907	-0.747%	+2.457%
2025-12-30	251.9431	252.0906	250.0487	250.0586	-0.762%	+1.692%
2025-12-29	252.3380	253.3654	251.5675	251.9798	-0.574%	+0.917%
2025-12-26	254.6013	254.6013	252.7358	253.4345	-0.539%	+0.337%
2025-12-24	253.9130	254.9964	253.5133	254.8081	+0.274%	-0.204%
2025-12-23	254.6989	255.3196	253.7942	254.1122	-0.690%	+0.070%
2025-12-22	254.1691	257.2902	254.1242	255.8782	+1.161%	-0.621%
2025-12-19	250.8588	253.4825	250.8588	252.9425	+0.860%	+0.533%
2025-12-18	251.7659	253.1791	250.4490	250.7867	+0.625%	+1.397%
2025-12-17	252.2110	254.0245	248.7975	249.2295	-1.072%	+2.030%
2025-12-16	252.6496	253.6619	250.6545	251.9304	-0.449%	+0.936%
2025-12-15	256.2495	256.7459	252.9371	253.0666	-0.815%	+0.483%
2025-12-12	259.3355	259.5984	254.8814	255.1457	-1.511%	-0.336%
2025-12-11	256.0981	259.3894	255.8457	259.0606	+1.211%	-1.842%
2025-12-10	252.4477	257.6307	251.9170	255.9608	+1.321%	-0.653%
2025-12-09	251.5791	254.1771	251.4093	252.6244	+0.209%	+0.659%
2025-12-08	254.0206	254.0897	251.7139	252.0981	-0.020%	+0.869%
2025-12-05	252.8925	253.8369	251.7911	252.1484	-0.382%	+0.849%
2025-12-04	250.4939	254.0006	250.1770	253.1159	+0.757%	+0.464%
2025-12-03	247.1480	251.2448	246.8645	251.2137	+1.913%	+1.224%
2025-12-02	248.5333	248.7638	246.4984	246.4984	-0.168%	+3.161%
2025-12-01	247.9952	248.8580	246.8016	246.9129	-1.252%	+2.988%
2025-11-28	249.5529	250.1462	249.2396	250.0434	+0.576%	+1.698%
2025-11-26	246.6007	250.2964	246.4713	248.6116	+0.817%	+2.284%
2025-11-25	241.7665	247.0831	241.7665	246.5979	+2.141%	+3.119%
2025-11-24	237.3442	241.8306	237.2340	241.4283	+1.886%	+5.327%
2025-11-21	230.6781	238.3553	230.6781	236.9587	+2.797%	+7.314%
2025-11-20	238.2291	240.4252	230.3463	230.5112	-1.822%	+10.315%
2025-11-19	234.9908	237.5375	234.0548	234.7894	-0.036%	+8.305%
2025-11-18	232.9423	236.3583	232.5114	234.8737	+0.314%	+8.266%
2025-11-17	237.9004	239.0917	233.4261	234.1377	-1.962%	+8.607%
2025-11-14	235.9155	240.0448	234.5098	238.8227	+0.220%	+6.476%
2025-11-13	244.1606	244.1606	237.5366	238.2984	-2.767%	+6.711%
2025-11-12	246.3360	247.8138	244.9527	245.0797	-0.304%	+3.758%
2025-11-11	245.1813	246.3571	244.3414	245.8279	+0.107%	+3.442%
2025-11-10	245.1749	246.8887	244.0329	245.5645	+0.938%	+3.553%
2025-11-07	240.7971	243.2906	238.0071	243.2824	+0.579%	+4.524%
2025-11-06	246.0244	246.1465	241.7085	241.8821	-1.865%	+5.130%
2025-11-05	243.3090	247.3363	243.3090	246.4780	+1.543%	+3.169%
2025-11-04	244.7605	245.7120	242.6617	242.7337	-1.776%	+4.761%
2025-11-03	248.1051	248.1051	244.1905	247.1238	-0.328%	+2.900%
2025-10-31	247.0607	248.4202	245.5974	247.9381	+0.545%	+2.562%
2025-10-30	247.6825	249.6047	246.4805	246.5953	-0.759%	+3.120%
2025-10-29	250.5443	252.7539	246.7711	248.4805	-0.871%	+2.338%
2025-10-28	251.6119	252.3779	250.0812	250.6650	-0.547%	+1.446%
2025-10-27	253.5930	253.9937	251.5566	252.0435	+0.277%	+0.891%
2025-10-24	250.2105	252.6840	250.2105	251.3470	+1.241%	+1.171%
2025-10-23	245.7332	248.8346	245.7332	248.2657	+1.269%	+2.426%
2025-10-22	248.3332	248.5139	242.6532	245.1552	-1.452%	+3.726%
2025-10-21	249.5680	250.0549	247.3567	248.7685	-0.489%	+2.219%
2025-10-20	248.1837	250.0534	248.0987	249.9905	+1.947%	+1.720%
2025-10-17	245.5660	246.5086	243.3192	245.2173	-0.602%	+3.700%
2025-10-16	252.3055	252.9288	245.8247	246.7015	-2.093%	+3.076%
2025-10-15	251.0567	254.1666	249.0561	251.9754	+0.972%	+0.918%
2025-10-14	244.4232	251.2676	241.7740	249.5499	+1.385%	+1.899%
2025-10-13	243.0692	246.2924	243.0601	246.1415	+2.790%	+3.310%
2025-10-10	247.6651	248.4346	239.3855	239.4595	-3.008%	+6.193%
2025-10-09	248.5573	249.0751	245.9626	246.8848	-0.610%	+2.999%
2025-10-08	247.1679	248.7640	245.8667	248.3989	+1.040%	+2.371%
2025-10-07	249.1711	249.3103	245.1308	245.8423	-1.123%	+3.436%
2025-10-06	249.5890	250.1918	248.1336	248.6355	+0.411%	+2.274%
2025-10-03	246.6683	249.7365	246.6683	247.6178	+0.720%	+2.694%
2025-10-02	244.8981	245.8546	243.5791	245.8487	+0.661%	+3.433%
2025-10-01	242.8234	244.7462	242.4876	244.2352	+0.241%	+4.117%
2025-09-30	243.2639	243.8330	241.3278	243.6484	+0.051%	+4.367%
2025-09-29	244.2663	244.9262	242.8299	243.5247	+0.038%	+4.420%
2025-09-26	241.4965	243.5149	241.3550	243.4321	+0.966%	+4.460%
2025-09-25	241.8976	241.8976	239.3807	241.1041	-0.983%	+5.469%
2025-09-24	245.9287	246.1488	243.4980	243.4980	-0.917%	+4.432%
2025-09-23	246.7272	248.8843	245.5066	245.7513	-0.236%	+3.474%
2025-09-22	244.2307	246.6888	243.1621	246.3336	+0.595%	+3.230%
2025-09-19	247.2202	247.2269	244.5856	244.8769	-0.767%	+3.844%
2025-09-18	242.4711	247.0075	242.2866	246.7697	+2.507%	+3.047%
2025-09-17	240.7811	245.3357	239.6104	240.7345	+0.180%	+5.631%
2025-09-16	240.5115	240.6921	238.8245	240.3031	-0.087%	+5.820%
2025-09-15	240.6100	241.1517	239.9780	240.5133	+0.337%	+5.728%
2025-09-12	241.4248	241.6046	239.6709	239.7063	-1.010%	+6.084%
2025-09-11	238.0590	242.2334	237.9990	242.1530	+1.830%	+5.012%
2025-09-10	238.6531	239.4155	236.9013	237.8014	-0.160%	+6.934%
2025-09-09	239.3514	239.3985	237.0209	238.1822	-0.546%	+6.763%
2025-09-08	239.6781	239.8142	237.8822	239.4894	+0.161%	+6.180%
2025-09-05	239.2967	240.7373	236.6784	239.1045	+0.480%	+6.351%
2025-09-04	235.5614	237.9790	235.1337	237.9612	+1.261%	+6.862%
2025-09-03	235.2369	235.9201	234.0486	234.9972	-0.095%	+8.210%
2025-09-02	233.3468	235.4985	232.9947	235.2208	-0.600%	+8.107%
2025-08-29	238.1156	238.2127	235.9399	236.6418	-0.504%	+7.458%
2025-08-28	238.2586	238.4009	237.0121	237.8413	+0.194%	+6.916%
2025-08-27	235.3934	237.5712	235.2783	237.3796	+0.644%	+7.124%
2025-08-26	233.9170	236.1713	233.9170	235.8597	+0.830%	+7.814%
2025-08-25	235.7387	235.7387	233.9067	233.9173	-0.964%	+8.709%
2025-08-22	228.5178	236.6598	228.5178	236.1949	+3.863%	+7.661%
2025-08-21	225.8937	227.7011	225.4553	227.4096	+0.209%	+11.820%
2025-08-20	227.3791	227.4690	225.2428	226.9351	-0.319%	+12.054%
2025-08-19	229.5118	230.0511	227.2857	227.6606	-0.779%	+11.697%
2025-08-18	228.7115	229.8267	228.5798	229.4470	+0.348%	+10.827%
2025-08-15	230.4995	230.4995	227.9573	228.6523	-0.546%	+11.212%
2025-08-14	230.1579	230.3146	227.9860	229.9080	-1.245%	+10.605%
2025-08-13	229.7710	232.9262	229.6027	232.8057	+1.983%	+9.228%
2025-08-12	223.2125	228.3669	222.9676	228.2779	+2.990%	+11.395%
2025-08-11	222.1677	222.9734	221.3541	221.6512	-0.086%	+14.725%
2025-08-08	222.7231	222.8298	221.4271	221.8419	+0.167%	+14.626%
2025-08-07	224.0063	224.3160	220.2872	221.4718	-0.296%	+14.818%
2025-08-06	222.4112	222.5362	221.1212	222.1286	-0.197%	+14.479%
2025-08-05	222.0453	222.8481	220.0733	222.5670	+0.604%	+14.253%
2025-08-04	217.9576	221.2446	217.8514	221.2303	+2.101%	+14.943%
2025-08-01	218.4553	218.4909	214.3428	216.6780	-2.029%	+17.358%
2025-07-31	222.1157	223.5625	220.7388	221.1649	-0.929%	+14.977%
2025-07-30	225.1814	226.5806	222.0299	223.2397	-0.471%	+13.909%
2025-07-29	227.2188	227.3376	223.9086	224.2962	-0.610%	+13.372%
2025-07-28	226.9302	227.0174	225.2976	225.6727	-0.192%	+12.681%
2025-07-25	225.9258	226.2579	224.4457	226.1068	+0.397%	+12.464%
2025-07-24	227.2458	227.4221	225.1774	225.2133	-1.358%	+12.911%
2025-07-23	225.9188	228.3203	225.9188	228.3129	+1.528%	+11.378%
2025-07-22	223.1182	225.4573	222.4326	224.8758	+0.790%	+13.080%
2025-07-21	224.8253	225.9216	223.0023	223.1133	-0.396%	+13.973%
2025-07-18	226.5151	226.9606	223.8115	224.0005	-0.607%	+13.522%
2025-07-17	222.8045	225.8460	222.7197	225.3681	+1.199%	+12.833%
2025-07-16	221.2883	222.9948	218.9304	222.6985	+0.995%	+14.186%
2025-07-15	225.4773	225.7571	220.5048	220.5053	-1.986%	+15.321%
2025-07-14	223.1675	225.0201	222.9462	224.9729	+0.667%	+13.031%
2025-07-11	225.3948	225.3948	223.3413	223.4827	-1.263%	+13.785%
2025-07-10	225.1036	227.5697	224.7192	226.3410	+0.485%	+12.348%
2025-07-09	223.6352	225.2769	222.9350	225.2490	+1.066%	+12.893%
2025-07-08	221.9103	223.8526	221.9103	222.8738	+0.655%	+14.096%
2025-07-07	223.2256	224.3376	220.4310	221.4226	-1.548%	+14.844%
2025-07-03	223.5644	224.9036	223.5644	224.9036	+1.018%	+13.066%
2025-07-02	220.0584	222.6786	219.4263	222.6377	+1.312%	+14.217%
2025-07-01	216.5630	221.8594	216.0631	219.7539	+1.035%	+15.716%
2025-06-30	218.0893	218.2368	217.3197	217.5036	+0.116%	+16.913%
2025-06-27	217.6740	218.9176	215.9801	217.2526	+0.019%	+17.048%
2025-06-26	214.1474	217.2127	214.1474	217.2108	+1.682%	+17.070%
2025-06-25	216.3009	216.3674	213.5957	213.6185	-1.158%	+19.039%
2025-06-24	214.4956	216.4895	214.2740	216.1212	+1.338%	+17.661%
2025-06-23	210.1844	213.3361	208.8068	213.2684	+1.110%	+19.234%
2025-06-20	212.7202	212.7551	210.3319	210.9267	-0.175%	+20.558%
2025-06-18	210.1358	212.7672	210.0445	211.2964	+0.524%	+20.347%
2025-06-17	211.3864	212.0383	210.1593	210.1960	-1.044%	+20.977%
2025-06-16	211.5074	213.4713	211.5074	212.4128	+1.125%	+19.715%
2025-06-13	212.0226	212.5079	209.5645	210.0505	-1.850%	+21.061%
2025-06-12	214.2276	214.2884	213.1066	214.0094	-0.379%	+18.822%
2025-06-11	216.3545	217.0487	214.6915	214.8233	-0.379%	+18.371%
2025-06-10	215.0742	216.4474	215.0742	215.6407	+0.558%	+17.923%
2025-06-09	214.4155	215.4391	213.9055	214.4448	+0.572%	+18.580%
2025-06-06	211.5205	213.2352	211.5205	213.2247	+1.664%	+19.259%
2025-06-05	209.9796	211.0077	208.6787	209.7354	-0.054%	+21.243%
2025-06-04	210.3935	211.0218	209.6732	209.8483	-0.214%	+21.178%
2025-06-03	207.4026	210.7392	207.0857	210.2981	+1.585%	+20.919%
2025-06-02	206.6004	207.0540	204.3596	207.0164	+0.188%	+22.835%
2025-05-30	206.7330	207.4740	205.1122	206.6287	-0.409%	+23.066%
2025-05-29	207.7667	208.1517	206.1020	207.4778	+0.338%	+22.562%
2025-05-28	208.9909	209.2390	206.6440	206.7799	-1.081%	+22.976%
2025-05-27	205.9179	209.0564	205.8199	209.0400	+2.478%	+21.646%
2025-05-23	201.4110	204.4886	201.1199	203.9851	-0.279%	+24.661%
2025-05-22	204.2033	205.7007	203.2401	204.5563	-0.049%	+24.313%
2025-05-21	208.4114	208.7067	204.3181	204.6556	-2.803%	+24.252%
2025-05-20	210.1382	211.1193	209.5547	210.5579	+0.054%	+20.769%
2025-05-19	208.2196	210.4537	208.1484	210.4434	-0.417%	+20.835%
2025-05-16	209.6018	211.4948	209.4354	211.3254	+0.886%	+20.331%
2025-05-15	207.7398	209.4966	206.9337	209.4693	+0.523%	+21.397%
2025-05-14	209.6457	209.9338	208.2813	208.3804	-0.882%	+22.031%
2025-05-13	210.1546	210.9950	209.5241	210.2348	+0.485%	+20.955%
2025-05-12	209.2002	210.4714	207.6909	209.2196	+3.417%	+21.542%
2025-05-09	203.1127	203.7305	201.6291	202.3074	-0.165%	+25.695%
2025-05-08	200.9730	204.0460	200.0121	202.6415	+1.847%	+25.487%
2025-05-07	199.3726	199.8787	197.7607	198.9661	+0.326%	+27.805%
2025-05-06	198.1249	199.8316	197.6859	198.3187	-1.051%	+28.223%
2025-05-05	200.2684	202.0090	200.0291	200.4261	-0.815%	+26.874%
2025-05-02	199.7733	202.6525	199.7733	202.0738	+2.271%	+25.840%
2025-05-01	197.5159	199.0697	196.0487	197.5863	+0.598%	+28.698%
2025-04-30	194.9056	196.9399	192.5353	196.4119	-0.627%	+29.467%
2025-04-29	195.7937	198.2837	194.8164	197.6516	+0.558%	+28.655%
2025-04-28	196.0430	197.3942	194.2016	196.5549	+0.405%	+29.373%
2025-04-25	194.4725	195.7616	193.4375	195.7616	+0.001%	+29.898%
2025-04-24	192.2458	195.8714	191.9048	195.7589	+2.003%	+29.899%
2025-04-23	193.8312	196.7916	191.4623	191.9140	+1.527%	+32.502%
2025-04-22	186.3943	189.2917	186.0805	189.0280	+2.715%	+34.525%
2025-04-21	186.2713	186.3205	182.3385	184.0322	-2.143%	+38.177%
2025-04-17	186.3497	188.7642	186.1304	188.0623	+0.920%	+35.216%
2025-04-16	187.2762	187.9896	184.2146	186.3479	-1.033%	+36.460%
2025-04-15	187.9676	190.2319	187.4994	188.2921	+0.109%	+35.051%
2025-04-14	189.0656	189.2880	184.8526	188.0879	+1.111%	+35.197%
2025-04-11	182.7660	186.0847	180.2234	186.0205	+1.573%	+36.700%
2025-04-10	186.4767	186.4767	178.8982	183.1395	-4.274%	+38.850%
2025-04-09	174.3186	193.0605	173.2992	191.3163	+8.659%	+32.916%
2025-04-08	185.0908	186.8993	173.8818	176.0710	-2.731%	+44.424%
2025-04-07	175.8706	189.1164	173.3156	181.0145	-0.924%	+40.480%
2025-04-04	186.6002	186.6002	178.3059	182.7032	-4.371%	+39.182%
2025-04-03	198.1669	198.1669	190.9701	191.0546	-6.591%	+33.098%
2025-04-02	199.8332	204.8148	198.6326	204.5364	+1.646%	+24.325%
2025-04-01	200.5951	202.6995	198.5665	201.2241	+0.016%	+26.371%
2025-03-31	198.9833	202.1952	197.3080	201.1913	-0.562%	+26.392%
2025-03-28	206.3312	206.3312	201.2998	202.3274	-2.054%	+25.682%
2025-03-27	207.2481	207.9297	205.7605	206.5697	-0.392%	+23.101%
2025-03-26	209.7182	210.3711	206.6299	207.3834	-1.028%	+22.618%
2025-03-25	210.8252	211.0077	209.0041	209.5379	-0.664%	+21.357%
2025-03-24	207.5479	211.0540	207.5479	210.9377	+2.547%	+20.552%
2025-03-21	205.7790	206.0770	204.0138	205.6983	-0.563%	+23.623%
2025-03-20	206.8599	208.9979	206.0490	206.8629	-0.646%	+22.927%
2025-03-19	205.1278	209.2031	205.1278	208.2077	+1.568%	+22.133%
2025-03-18	206.0974	206.0974	204.3873	204.9935	-0.889%	+24.048%
2025-03-17	204.0234	207.3924	203.9965	206.8331	+1.186%	+22.944%
2025-03-14	200.8530	204.4509	200.8530	204.4095	+2.528%	+24.402%
2025-03-13	202.6043	203.1155	198.4922	199.3690	-1.617%	+27.547%
2025-03-12	203.7914	205.0212	201.2575	202.6467	+0.142%	+25.484%
2025-03-11	202.2518	204.3486	200.1191	202.3594	+0.224%	+25.662%
2025-03-10	204.8230	205.7479	200.3416	201.9067	-2.718%	+25.944%
2025-03-07	206.5499	208.4396	203.3692	207.5483	+0.432%	+22.521%
2025-03-06	208.1570	209.3387	205.5424	206.6553	-1.628%	+23.050%
2025-03-05	208.0493	210.2952	206.6148	210.0748	+1.020%	+21.047%
2025-03-04	208.3697	211.2101	204.8010	207.9533	-1.080%	+22.282%
2025-03-03	216.8019	217.3566	209.2174	210.2235	-2.812%	+20.962%
2025-02-28	213.5587	216.3228	212.6082	216.3069	+1.094%	+17.560%
2025-02-27	217.5132	217.7790	213.9414	213.9660	-1.587%	+18.846%
2025-02-26	217.5439	219.9922	216.6859	217.4174	+0.189%	+16.959%
2025-02-25	218.0465	218.4759	215.4355	217.0081	-0.376%	+17.180%
2025-02-24	220.0706	220.2060	216.9543	217.8266	-0.778%	+16.739%
2025-02-21	227.5957	228.2630	219.4112	219.5349	-2.936%	+15.831%
2025-02-20	227.7017	227.8908	225.0111	226.1743	-0.908%	+12.431%
2025-02-19	227.3755	228.8753	227.3701	228.2458	-0.345%	+11.410%
2025-02-18	228.2604	229.4593	227.7174	229.0353	+0.455%	+11.026%
2025-02-14	229.0478	229.7711	227.6626	227.9981	-0.097%	+11.531%
2025-02-13	226.8122	228.2419	225.9066	228.2185	+1.166%	+11.424%
2025-02-12	224.1595	226.2573	224.0514	225.5888	-0.871%	+12.723%
2025-02-11	227.2782	228.2210	227.0886	227.5701	-0.535%	+11.741%
2025-02-10	228.9379	229.4711	228.1650	228.7939	+0.361%	+11.143%
2025-02-07	230.8186	231.1509	227.7633	227.9708	-1.188%	+11.545%
2025-02-06	232.3299	232.6946	229.5684	230.7120	-0.393%	+10.219%
2025-02-05	229.7743	231.6232	229.3375	231.6231	+1.136%	+9.786%
2025-02-04	225.7194	229.1382	225.7110	229.0205	+1.408%	+11.034%
2025-02-03	224.4820	227.1208	222.9511	225.8416	-1.280%	+12.596%
2025-01-31	230.7704	232.2289	227.8780	228.7692	-0.856%	+11.155%
2025-01-30	230.5577	232.0528	229.3706	230.7451	+1.067%	+10.204%
2025-01-29	228.6767	230.0866	226.9115	228.3095	-0.252%	+11.379%
2025-01-28	228.8234	229.4666	227.5084	228.8862	+0.212%	+11.099%
2025-01-27	228.4527	231.1793	227.3670	228.4024	-1.028%	+11.334%
2025-01-24	231.1317	232.2267	230.3150	230.7738	-0.296%	+10.190%
2025-01-23	229.6111	231.4725	228.9271	231.4597	+0.472%	+9.863%
2025-01-22	231.6144	231.8633	230.1904	230.3719	-0.615%	+10.382%
2025-01-21	229.5441	231.8807	229.2886	231.7968	+1.649%	+9.704%
2025-01-17	228.1659	228.9972	227.7291	228.0375	+0.599%	+11.512%
2025-01-16	226.3170	227.3036	225.2889	226.6792	+0.155%	+12.180%
2025-01-15	225.6555	227.8172	225.2742	226.3294	+1.985%	+12.354%
2025-01-14	220.6162	222.1329	219.4846	221.9237	+1.132%	+14.584%
2025-01-13	217.6487	219.4687	215.8629	219.4404	+0.236%	+15.881%
2025-01-10	221.5228	221.5228	217.6031	218.9233	-2.221%	+16.155%
2025-01-08	223.6119	224.1886	221.1711	223.8964	-0.482%	+13.575%
2025-01-07	227.1309	228.6179	223.6554	224.9804	-0.743%	+13.027%
2025-01-06	227.5707	229.2301	226.4421	226.6645	-0.080%	+12.188%
2025-01-03	223.7727	226.9046	223.7727	226.8471	+1.649%	+12.097%
2025-01-02	224.8129	226.1747	221.9921	223.1668	+0.068%	+13.946%
2024-12-31	223.7926	225.0402	222.4526	223.0158	+0.107%	+14.023%
2024-12-30	222.5282	223.7922	220.2669	222.7779	-0.749%	+14.145%
2024-12-27	226.8975	227.3795	222.7170	224.4591	-1.561%	+13.290%
2024-12-26	224.6310	228.1830	224.3797	228.0193	+0.900%	+11.521%
2024-12-24	224.1200	225.9854	223.3310	225.9854	+1.002%	+12.525%
2024-12-23	223.9092	224.1914	221.9418	223.7436	-0.220%	+13.652%
2024-12-20	219.4897	226.4478	219.4897	224.2370	+0.940%	+13.402%
2024-12-19	225.1087	226.5347	221.7150	222.1498	-0.449%	+14.468%
2024-12-18	234.2279	234.9983	221.5744	223.1513	-4.394%	+13.954%
2024-12-17	235.0786	235.4559	232.9265	233.4081	-1.182%	+8.946%
2024-12-16	234.4373	237.0431	233.9741	236.1991	+0.643%	+7.659%
2024-12-13	235.7805	236.1839	233.6283	234.6895	-0.601%	+8.351%
2024-12-12	238.7384	239.1858	236.0588	236.1081	-1.382%	+7.700%
2024-12-11	239.9047	240.7739	238.6366	239.4159	+0.478%	+6.212%
2024-12-10	239.2434	240.2662	237.8605	238.2775	-0.421%	+6.720%
2024-12-09	241.8832	242.8160	239.2701	239.2837	-0.671%	+6.271%
2024-12-06	240.8089	241.4179	240.1769	240.8995	+0.535%	+5.558%
2024-12-05	242.5042	242.5811	239.5155	239.6169	-1.253%	+6.123%
2024-12-04	241.9095	243.0026	241.2736	242.6564	+0.423%	+4.794%
2024-12-03	241.7659	241.8331	241.4626	241.6349	-0.731%	+5.237%
2024-12-02	243.7434	244.2606	242.0708	243.4139	-0.024%	+4.468%
2024-11-29	243.3001	244.5641	243.3001	243.4726	+0.352%	+4.443%
2024-11-27	243.0126	244.9863	242.4510	242.6192	+0.078%	+4.810%
2024-11-26	243.9024	243.9024	241.5921	242.4309	-0.726%	+4.892%
2024-11-25	243.3893	246.6485	243.3893	244.2031	+1.469%	+4.130%
2024-11-22	236.6440	240.9221	236.6440	240.6670	+1.804%	+5.660%
2024-11-21	233.8872	237.2251	233.2717	236.4018	+1.655%	+7.567%
2024-11-20	232.0402	232.5879	230.3791	232.5534	+0.030%	+9.347%
2024-11-19	228.4282	232.5058	228.4195	232.4827	+0.802%	+9.380%
2024-11-18	230.9057	232.2072	230.1874	230.6340	+0.109%	+10.257%
2024-11-15	234.5575	234.6448	229.7522	230.3835	-1.417%	+10.377%
2024-11-14	237.6730	237.9590	233.3268	233.6939	-1.369%	+8.813%
2024-11-13	240.8782	241.4553	236.8470	236.9374	-0.940%	+7.323%
2024-11-12	241.9917	243.2400	238.7807	239.1848	-1.771%	+6.315%
2024-11-11	241.1700	244.1721	241.1700	243.4979	+1.473%	+4.432%
2024-11-08	238.4079	240.1906	237.6423	239.9639	+0.711%	+5.970%
2024-11-07	239.1258	240.2361	237.8168	238.2690	-0.428%	+6.724%
2024-11-06	230.0978	239.3848	230.0978	239.2923	+5.842%	+6.267%
2024-11-05	221.6622	226.0922	221.2269	226.0844	+1.884%	+12.475%
2024-11-04	220.2846	223.3194	220.0298	221.9033	+0.403%	+14.595%
2024-11-01	220.2180	222.7345	220.2180	221.0133	+0.614%	+15.056%
2024-10-31	223.1369	223.2164	219.6649	219.6653	-1.629%	+15.762%
2024-10-30	223.2657	226.0477	222.9786	223.3036	-0.226%	+13.876%
2024-10-29	223.6514	223.8091	222.1749	223.8089	-0.266%	+13.619%
2024-10-28	222.5759	224.7381	222.5722	224.4068	+1.634%	+13.316%
2024-10-25	222.5772	223.6688	220.7236	220.7995	-0.492%	+15.168%
2024-10-24	221.6987	222.7001	220.6351	221.8922	+0.230%	+14.600%
2024-10-23	222.4646	222.6411	219.5467	221.3839	-0.793%	+14.864%
2024-10-22	223.5768	223.5768	222.5056	223.1529	-0.365%	+13.953%
2024-10-21	227.4358	227.5600	223.8297	223.9711	-1.598%	+13.537%
2024-10-18	228.3756	228.7148	227.5489	227.6090	-0.209%	+11.722%
2024-10-17	228.7406	228.8636	227.2014	228.0852	-0.255%	+11.489%
2024-10-16	226.0142	228.9489	226.0142	228.6676	+1.638%	+11.205%
2024-10-15	224.6525	227.2164	224.3712	224.9819	+0.052%	+13.027%
2024-10-14	223.3696	225.0231	222.8250	224.8639	+0.637%	+13.086%
2024-10-11	218.8626	223.4962	218.8626	223.4410	+2.102%	+13.806%
2024-10-10	218.6556	218.8419	217.0613	218.8419	-0.553%	+16.198%
2024-10-09	219.4243	221.3137	219.0464	220.0585	+0.255%	+15.555%
2024-10-08	219.4051	220.1910	218.8238	219.4984	+0.086%	+15.850%
2024-10-07	220.6089	220.6089	218.1238	219.3090	-0.891%	+15.950%
2024-10-04	221.1141	221.4861	219.6116	221.2798	+1.498%	+14.918%
2024-10-03	218.1752	218.9392	217.3301	218.0146	-0.677%	+16.639%
2024-10-02	218.9278	220.4506	218.4738	219.5005	-0.092%	+15.849%
2024-10-01	222.3119	222.3572	218.6855	219.7033	-1.477%	+15.742%
2024-09-30	221.6426	223.4132	220.9875	222.9970	+0.237%	+14.033%
2024-09-27	222.9948	224.3648	221.8792	222.4705	+0.671%	+14.303%
2024-09-26	222.3268	222.7895	220.6327	220.9872	+0.565%	+15.070%
2024-09-25	222.3888	222.4094	219.6895	219.7452	-1.193%	+15.720%
2024-09-24	222.8752	223.0381	221.2883	222.3993	+0.167%	+14.339%
2024-09-23	223.5662	223.8411	221.5260	222.0280	-0.341%	+14.530%
2024-09-20	224.9129	224.9129	222.7189	222.7887	-1.102%	+14.139%
2024-09-19	223.3283	225.8784	223.3283	225.2705	+2.102%	+12.882%
2024-09-18	220.7394	225.9249	219.7849	220.6337	+0.039%	+15.254%

.dark-mode .nb2nY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nb2nY7{ color: #333333; background-color: white; border: 2px solid #333333; }MRUTMINI-RUSSELL 2000 INDEXindex

MRUT
MINI-RUSSELL 2000 INDEX
index