Global X Russell 2000 ETF (RSSL)

RSSL
🏛️ Vereinigte Staaten →
95.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:33 94.68 94.68 94.68 94.68 0.7K
10:05 94.76 94.76 94.76 94.76 0.3K
11:29 94.69 94.69 94.69 94.69 0.1K
11:35 94.71 94.71 94.71 94.71 0.3K
11:58 94.58 94.58 94.58 94.58 1.3K
12:16 94.60 94.60 94.60 94.60 0.2K
12:32 94.85 94.85 94.85 94.85 1.0K
13:02 94.96 94.96 94.96 94.96 0.2K
13:16 95.02 95.02 95.02 95.02 0.2K
13:44 95.05 95.05 95.05 95.05 0.3K
14:12 94.86 94.86 94.86 94.86 1.1K
15:00 95.14 95.14 95.14 95.14 0.2K
15:59 95.13 95.13 95.08 95.08 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 94.44 95.14 94.44 95.08 0.0M
2025-09-25 94.21 94.45 93.69 94.15 0.0M
2025-09-24 96.17 96.24 95.20 95.23 0.0M
2025-09-23 96.55 97.19 96.00 96.13 0.0M
2025-09-22 95.52 96.45 95.52 96.40 0.0M
2025-09-19 96.38 96.38 95.61 95.67 0.0M
2025-09-18 95.14 96.56 95.14 96.48 0.0M
2025-09-17 93.98 95.91 93.98 94.09 0.0M
2025-09-16 94.00 94.00 93.33 93.92 0.0M
2025-09-15 94.01 94.10 93.88 94.10 0.0M
2025-09-12 93.86 94.00 93.57 93.57 0.0M
2025-09-11 94.16 94.51 94.11 94.51 0.0M
2025-09-10 93.29 93.52 92.49 92.88 0.0M
2025-09-09 93.45 93.45 92.78 93.05 0.0M
2025-09-08 93.75 94.00 93.08 94.00 0.0M
2025-09-05 93.48 93.48 93.00 93.34 0.0M
2025-09-04 91.94 92.86 91.88 92.86 0.0M
2025-09-03 91.70 92.07 91.47 91.77 0.0M
2025-09-02 91.37 91.89 91.24 91.89 0.0M
2025-08-29 92.35 92.35 92.35 92.35 0.0M
2025-08-28 93.13 93.13 92.62 92.90 0.0M
2025-08-27 91.88 92.72 91.88 92.72 0.0M
2025-08-26 91.53 92.15 91.53 92.09 0.0M
2025-08-25 91.98 91.98 91.22 91.22 0.0M
2025-08-22 89.25 92.35 89.25 92.24 0.0M
2025-08-21 88.51 88.76 88.51 88.76 0.0M
2025-08-20 88.62 88.62 88.05 88.60 0.0M
2025-08-19 89.51 89.51 88.80 88.80 0.0M
2025-08-18 89.19 89.54 89.19 89.54 0.0M
2025-08-15 89.87 89.87 89.21 89.22 0.0M
2025-08-14 89.59 89.83 89.09 89.71 0.0M
2025-08-13 89.63 90.85 89.63 90.76 0.0M
2025-08-12 86.94 89.12 86.94 89.10 0.0M
2025-08-11 86.82 86.82 86.38 86.64 0.0M
2025-08-08 86.62 86.62 86.46 86.47 0.0M
2025-08-07 86.38 86.38 85.91 86.27 0.0M
2025-08-06 86.84 86.84 86.45 86.45 0.0M
2025-08-05 86.69 86.89 86.50 86.80 0.0M
2025-08-04 84.97 86.18 84.97 86.18 0.0M
2025-08-01 84.81 84.81 84.34 84.47 0.0M
2025-07-31 86.64 86.81 86.13 86.13 0.0M
2025-07-30 87.73 88.09 86.52 86.97 0.0M
2025-07-29 88.22 88.32 87.28 87.49 0.0M
2025-07-28 88.41 88.41 87.91 88.27 0.0M
2025-07-25 87.92 88.17 87.67 88.10 0.0M
2025-07-24 88.65 88.65 87.64 87.64 0.0M
2025-07-23 88.21 89.00 88.03 89.00 0.0M
2025-07-22 87.12 87.81 87.09 87.74 0.0M
2025-07-21 87.84 87.84 87.00 87.02 0.0M
2025-07-18 88.22 88.22 87.27 87.47 0.9M
2025-07-17 87.96 87.97 87.90 87.90 0.0M
2025-07-16 86.48 86.96 86.44 86.96 0.0M
2025-07-15 87.92 88.05 85.94 85.94 0.0M
2025-07-14 87.18 87.76 87.13 87.71 0.0M
2025-07-11 87.59 87.59 87.08 87.08 0.0M
2025-07-10 87.71 88.68 87.71 88.30 0.0M
2025-07-09 87.45 87.85 86.92 87.85 0.0M
2025-07-08 86.87 87.00 86.87 87.00 0.0M
2025-07-07 86.80 87.19 85.99 85.99 0.0M
2025-07-03 87.66 87.69 87.32 87.32 0.0M
2025-07-02 86.67 87.11 86.55 87.11 0.0M
2025-07-01 86.38 86.38 85.88 85.88 0.0M
2025-06-30 85.18 85.19 85.09 85.12 0.0M
2025-06-27 85.01 85.02 84.75 84.84 0.0M
2025-06-26 83.89 84.87 83.89 84.87 0.0M
2025-06-25 83.53 83.53 83.53 83.53 0.0M
2025-06-24 83.96 84.49 83.96 84.49 0.0M
2025-06-23 81.85 83.32 81.85 83.32 0.0M
2025-06-20 83.25 83.25 82.46 82.46 0.0M
2025-06-18 82.61 82.61 82.61 82.61 0.0M
2025-06-17 82.42 82.72 82.17 82.18 0.0M
2025-06-16 83.11 83.11 82.86 82.94 0.0M
2025-06-13 82.62 82.62 81.95 82.12 0.0M
2025-06-12 83.42 83.62 83.32 83.32 0.0M
2025-06-11 84.23 84.23 83.92 83.92 0.0M
2025-06-10 84.38 84.38 84.10 84.23 0.0M
2025-06-09 83.84 83.84 83.84 83.84 0.0M
2025-06-06 82.97 83.26 82.97 83.26 0.0M
2025-06-05 81.67 82.01 81.62 81.90 0.0M
2025-06-04 82.09 82.09 81.91 81.95 0.0M
2025-06-03 81.58 82.15 81.58 82.13 0.0M
2025-06-02 80.69 80.79 80.63 80.78 0.0M
2025-05-30 80.52 80.83 80.00 80.83 0.0M
2025-05-29 81.25 81.25 80.44 80.94 0.0M
2025-05-28 80.91 81.08 80.63 80.68 0.0M
2025-05-27 80.87 81.64 80.87 81.64 0.0M
2025-05-23 78.79 79.73 78.79 79.58 0.0M
2025-05-22 80.19 80.24 79.85 79.85 0.0M
2025-05-21 81.25 81.45 79.91 79.91 0.0M
2025-05-20 81.93 82.11 81.93 82.11 0.0M
2025-05-19 82.08 82.08 82.08 82.08 0.0M
2025-05-16 81.81 82.53 81.81 82.52 0.0M
2025-05-15 81.24 81.69 81.24 81.69 0.0M
2025-05-14 81.53 81.53 81.26 81.26 0.0M
2025-05-13 82.01 82.03 82.01 82.03 0.0M
2025-05-12 82.18 82.18 81.24 81.62 0.0M
2025-05-09 78.86 78.88 78.48 78.48 0.0M
2025-05-08 78.01 79.61 77.91 79.61 0.0M
2025-05-07 77.73 77.97 77.12 77.51 0.0M
2025-05-06 77.28 77.67 77.28 77.32 0.0M
2025-05-05 78.05 78.70 77.99 78.13 0.0M
2025-05-02 77.99 78.99 77.99 78.78 0.0M
2025-05-01 76.78 77.45 76.27 77.17 0.0M
2025-04-30 75.75 76.67 75.75 76.67 0.0M
2025-04-29 76.51 77.16 76.19 77.13 0.1M
2025-04-28 76.42 76.84 76.42 76.66 0.0M
2025-04-25 75.55 76.24 75.55 76.24 0.0M
2025-04-24 76.02 76.30 76.02 76.30 0.0M
2025-04-23 76.45 76.45 74.71 74.87 0.0M
2025-04-22 72.99 73.71 72.99 73.71 0.0M
2025-04-21 72.57 72.57 71.76 71.79 0.0M
2025-04-17 72.78 73.34 72.78 73.24 0.0M
2025-04-16 72.31 72.65 72.31 72.65 0.0M
2025-04-15 73.22 73.67 73.22 73.35 0.0M
2025-04-14 73.72 73.72 72.45 73.34 0.0M
2025-04-11 72.55 72.57 72.24 72.45 0.0M
2025-04-10 72.67 72.67 69.95 71.35 0.0M
2025-04-09 68.55 74.90 68.55 74.59 0.0M
2025-04-08 72.98 72.98 67.97 68.51 0.0M
2025-04-07 68.35 73.75 67.67 70.55 0.0M
2025-04-04 71.77 71.77 69.72 71.20 0.0M
2025-04-03 76.02 76.02 74.08 74.08 0.0M
2025-04-02 77.40 79.88 77.37 79.88 0.0M
2025-04-01 78.42 78.62 77.51 78.62 0.0M
2025-03-31 78.53 78.59 78.53 78.59 0.0M
2025-03-28 80.12 80.12 79.00 79.00 0.0M
2025-03-27 80.81 80.81 80.63 80.63 0.0M
2025-03-26 80.86 80.92 80.86 80.92 0.0M
2025-03-25 82.05 82.05 81.70 81.79 0.0M
2025-03-24 82.19 82.41 81.79 82.41 0.0M
2025-03-21 79.50 80.25 79.50 80.25 0.3M
2025-03-20 81.37 81.44 80.78 80.79 0.0M
2025-03-19 80.52 81.45 80.52 81.31 0.0M
2025-03-18 80.31 80.31 79.85 79.99 0.0M
2025-03-17 80.02 80.91 80.02 80.74 0.0M
2025-03-14 78.72 79.73 78.72 79.73 0.0M
2025-03-13 78.06 78.06 77.78 77.78 0.0M
2025-03-12 79.84 79.84 79.04 79.09 0.0M
2025-03-11 78.56 79.05 78.38 79.05 0.0M
2025-03-10 79.64 79.64 78.87 78.87 0.0M
2025-03-07 80.35 81.21 80.29 81.00 0.0M
2025-03-06 80.64 80.72 80.64 80.70 0.0M
2025-03-05 81.06 81.95 81.06 81.95 0.0M
2025-03-04 80.53 82.06 80.17 81.19 0.0M
2025-03-03 84.71 84.71 81.96 81.96 0.0M
2025-02-28 83.90 84.25 83.54 84.25 0.0M
2025-02-27 84.84 84.84 83.48 83.48 0.0M
2025-02-26 84.96 85.56 84.82 84.82 0.0M
2025-02-25 84.98 85.17 84.11 84.79 0.0M
2025-02-24 85.49 85.49 85.01 85.01 0.0M
2025-02-21 88.72 88.72 85.61 85.61 0.2M
2025-02-20 88.59 88.66 87.72 88.08 0.0M
2025-02-19 88.53 89.12 88.53 88.92 0.0M
2025-02-18 88.87 89.28 88.80 89.21 0.0M
2025-02-14 89.16 89.16 88.76 88.76 0.0M
2025-02-13 88.24 88.90 88.04 88.90 0.0M
2025-02-12 87.53 88.08 87.53 88.08 0.0M
2025-02-11 88.48 88.87 88.48 88.63 0.0M
2025-02-10 89.41 89.41 88.96 89.36 0.0M
2025-02-07 89.59 89.59 88.77 88.78 0.0M
2025-02-06 90.64 90.64 89.46 89.87 0.0M
2025-02-05 89.58 90.13 89.44 90.13 0.0M
2025-02-04 88.69 89.21 88.64 89.11 0.0M
2025-02-03 87.10 88.09 86.88 87.96 0.0M
2025-01-31 89.95 90.31 88.90 89.06 0.0M
2025-01-30 90.24 90.27 89.65 89.88 0.0M
2025-01-29 89.14 89.14 88.67 88.99 0.0M
2025-01-28 89.17 89.30 88.84 89.16 0.0M
2025-01-27 89.04 89.47 88.95 88.96 0.0M
2025-01-24 89.76 89.91 89.75 89.91 0.0M
2025-01-23 89.34 90.06 89.21 90.06 0.0M
2025-01-22 90.16 90.16 89.54 89.70 0.0M
2025-01-21 89.33 90.34 89.26 90.34 0.0M
2025-01-17 89.02 89.02 88.56 88.64 0.1M
2025-01-16 87.97 88.27 87.97 88.27 0.0M
2025-01-15 88.70 88.70 87.91 88.10 0.0M
2025-01-14 86.16 86.49 85.43 86.40 0.0M
2025-01-13 84.79 85.36 84.43 85.32 0.0M
2025-01-10 85.53 85.80 84.68 85.27 0.0M
2025-01-08 86.89 87.09 86.29 87.09 0.0M
2025-01-07 88.64 88.83 87.08 87.69 0.0M
2025-01-06 88.97 89.05 88.16 88.16 0.0M
2025-01-03 87.62 88.27 87.62 88.27 0.0M
2025-01-02 87.64 87.64 86.51 86.88 0.0M