BTIC on E-mini Russell 2000 Ind (RLT=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.70 | 12.10 | 11.65 | 11.95 | 11.95 | 2,609 |
| 25 Apr 2024 | 11.65 | 12.00 | 11.65 | 11.80 | 11.80 | 2,609 |
| 24 Apr 2024 | 12.95 | 13.05 | 12.45 | 12.85 | 12.85 | 4,483 |
| 23 Apr 2024 | 13.35 | 13.50 | 13.10 | 13.15 | 13.15 | 6,754 |
| 22 Apr 2024 | 13.25 | 13.75 | 13.20 | 13.60 | 13.60 | 2,655 |
| 19 Apr 2024 | 13.45 | 14.00 | 13.35 | 13.65 | 13.65 | 1,546 |
| 18 Apr 2024 | 13.70 | 14.05 | 13.55 | 13.65 | 13.65 | 4,540 |
| 17 Apr 2024 | 14.70 | 14.80 | 14.35 | 14.40 | 14.40 | 5,915 |
| 16 Apr 2024 | 14.95 | 15.25 | 14.85 | 15.05 | 15.05 | 5,532 |
| 15 Apr 2024 | 15.85 | 15.85 | 15.30 | 15.40 | 15.40 | 2,194 |
| 12 Apr 2024 | 16.25 | 16.25 | 15.60 | 15.80 | 15.80 | 2,798 |
| 11 Apr 2024 | 16.05 | 17.00 | 16.05 | 16.55 | 16.55 | 7,035 |
| 10 Apr 2024 | 17.10 | 17.50 | 16.70 | 17.15 | 17.15 | 6,702 |
| 09 Apr 2024 | 18.60 | 18.70 | 18.20 | 18.55 | 18.55 | 15,500 |
| 08 Apr 2024 | 18.85 | 19.05 | 18.65 | 18.90 | 18.90 | 4,251 |
| 05 Apr 2024 | 19.10 | 19.25 | 18.90 | 19.05 | 19.05 | 4,090 |
| 04 Apr 2024 | 19.60 | 20.00 | 19.00 | 19.30 | 19.30 | 5,518 |
| 03 Apr 2024 | 19.75 | 20.85 | 19.65 | 20.55 | 20.55 | 5,353 |
| 02 Apr 2024 | 20.25 | 20.25 | 19.85 | 20.10 | 20.10 | 7,829 |
| 01 Apr 2024 | 22.20 | 22.20 | 20.70 | 21.10 | 21.10 | 6,023 |
| 28 Mar 2024 | 23.50 | 24.00 | 22.20 | 22.60 | 22.60 | 4,007 |
| 27 Mar 2024 | 21.85 | 23.35 | 21.80 | 22.40 | 22.40 | 8,500 |
| 26 Mar 2024 | 22.00 | 22.05 | 21.45 | 21.80 | 21.80 | 10,038 |
| 25 Mar 2024 | 22.00 | 22.15 | 21.75 | 21.95 | 21.95 | 7,916 |
| 22 Mar 2024 | 22.90 | 22.90 | 22.20 | 22.35 | 22.35 | 1,944 |
| 21 Mar 2024 | 22.60 | 23.50 | 22.35 | 23.15 | 23.15 | 5,522 |
| 20 Mar 2024 | 23.15 | 23.75 | 22.95 | 23.60 | 23.60 | 6,422 |
| 19 Mar 2024 | 23.35 | 24.00 | 23.20 | 23.85 | 23.85 | 7,257 |
| 18 Mar 2024 | 24.10 | 24.35 | 23.70 | 23.80 | 23.80 | 1,869 |
| 15 Mar 2024 | 24.15 | 25.35 | 24.00 | 24.90 | 24.90 | 1,980 |
| 14 Mar 2024 | 0.20 | 0.80 | 0.20 | 0.29 | 0.29 | 7,201 |
| 13 Mar 2024 | 0.25 | 1.05 | 0.25 | 0.45 | 0.45 | 4,527 |
| 12 Mar 2024 | 0.70 | 0.85 | 0.30 | 0.70 | 0.70 | 6,240 |
| 11 Mar 2024 | 0.80 | 1.10 | 0.70 | 0.90 | 0.90 | 4,260 |
| 08 Mar 2024 | 1.15 | 1.25 | 0.85 | 0.95 | 0.95 | 1,458 |
| 07 Mar 2024 | 1.30 | 1.60 | 1.15 | 1.25 | 1.25 | 2,528 |
| 06 Mar 2024 | 1.85 | 1.90 | 1.45 | 1.60 | 1.60 | 4,451 |
| 05 Mar 2024 | 1.90 | 2.15 | 1.75 | 1.95 | 1.95 | 5,555 |
| 04 Mar 2024 | 2.25 | 2.45 | 2.00 | 2.25 | 2.25 | 2,663 |
| 01 Mar 2024 | 2.45 | 2.50 | 2.20 | 2.35 | 2.35 | 2,411 |
| 29 Feb 2024 | 2.50 | 2.95 | 2.40 | 2.60 | 2.60 | 3,906 |
| 28 Feb 2024 | 2.80 | 3.10 | 2.60 | 2.95 | 2.95 | 7,567 |
| 27 Feb 2024 | 3.15 | 3.20 | 2.80 | 3.00 | 3.00 | 6,412 |
| 26 Feb 2024 | 3.20 | 3.45 | 3.10 | 3.25 | 3.25 | 2,983 |
| 23 Feb 2024 | 3.40 | 3.95 | 3.30 | 3.55 | 3.55 | 2,574 |
| 22 Feb 2024 | 3.85 | 4.00 | 3.55 | 3.80 | 3.80 | 4,987 |
| 21 Feb 2024 | 4.40 | 4.70 | 4.25 | 4.40 | 4.40 | 8,245 |
| 20 Feb 2024 | 4.45 | 5.00 | 4.45 | 4.70 | 4.70 | 6,858 |
| 16 Feb 2024 | 5.30 | 5.30 | 5.00 | 5.15 | 5.15 | 2,626 |
| 15 Feb 2024 | 5.15 | 5.80 | 5.15 | 5.45 | 5.45 | 4,480 |
| 14 Feb 2024 | 6.40 | 6.40 | 5.00 | 6.25 | 6.25 | 15,798 |
| 13 Feb 2024 | 6.35 | 6.50 | 5.75 | 5.95 | 5.95 | 7,615 |
| 12 Feb 2024 | 7.05 | 7.25 | 6.80 | 6.90 | 6.90 | 13,590 |
| 09 Feb 2024 | 6.70 | 7.50 | 6.55 | 7.00 | 7.00 | 9,246 |
| 08 Feb 2024 | 6.80 | 7.30 | 6.65 | 6.80 | 6.80 | 5,978 |
| 07 Feb 2024 | 7.15 | 7.80 | 7.05 | 7.40 | 7.40 | 5,221 |
| 06 Feb 2024 | 7.50 | 7.60 | 7.25 | 7.45 | 7.45 | 10,521 |
| 05 Feb 2024 | 7.55 | 7.85 | 7.40 | 7.70 | 7.70 | 1,526 |
| 02 Feb 2024 | 8.10 | 8.35 | 7.90 | 8.15 | 8.15 | 5,733 |
| 01 Feb 2024 | 8.50 | 8.75 | 8.25 | 8.45 | 8.45 | 5,102 |
| 31 Jan 2024 | 9.30 | 10.00 | 9.15 | 9.50 | 9.50 | 6,713 |
| 30 Jan 2024 | 9.90 | 10.15 | 9.85 | 10.00 | 10.00 | 6,877 |
| 29 Jan 2024 | 10.15 | 10.35 | 10.05 | 10.25 | 10.25 | 1,980 |
| 26 Jan 2024 | 10.70 | 10.70 | 10.35 | 10.40 | 10.40 | 3,046 |
| 25 Jan 2024 | 10.90 | 11.05 | 10.65 | 10.75 | 10.75 | 1,788 |
| 24 Jan 2024 | 11.85 | 11.85 | 10.90 | 11.20 | 11.20 | 6,510 |
| 23 Jan 2024 | 12.55 | 12.55 | 11.70 | 11.95 | 11.95 | 6,617 |
| 22 Jan 2024 | 11.80 | 12.10 | 11.70 | 11.80 | 11.80 | 6,153 |
| 19 Jan 2024 | 11.45 | 11.95 | 11.25 | 11.70 | 11.70 | 4,848 |
| 18 Jan 2024 | 11.65 | 12.00 | 11.50 | 11.80 | 11.80 | 3,630 |
| 17 Jan 2024 | 11.90 | 12.75 | 11.70 | 12.20 | 12.20 | 1,789 |
| 16 Jan 2024 | 12.80 | 12.90 | 12.35 | 12.50 | 12.50 | 4,933 |
| 12 Jan 2024 | 14.05 | 14.10 | 13.25 | 13.45 | 13.45 | 3,851 |
| 11 Jan 2024 | 13.35 | 13.90 | 13.35 | 13.75 | 13.75 | 4,795 |
| 10 Jan 2024 | 14.75 | 14.85 | 14.45 | 14.60 | 14.60 | 6,739 |
| 09 Jan 2024 | 15.10 | 15.45 | 15.00 | 15.25 | 15.25 | 9,898 |
| 08 Jan 2024 | 15.50 | 16.00 | 15.50 | 15.65 | 15.65 | 5,174 |
| 05 Jan 2024 | 15.75 | 16.05 | 15.45 | 15.70 | 15.70 | 4,219 |
| 04 Jan 2024 | 16.60 | 16.95 | 15.75 | 16.05 | 16.05 | 4,992 |
| 03 Jan 2024 | 18.05 | 18.45 | 17.05 | 17.60 | 17.60 | 8,639 |
| 02 Jan 2024 | 19.00 | 21.05 | 18.25 | 18.50 | 18.50 | 8,571 |
| 29 Dec 2023 | 19.70 | 20.35 | 19.30 | 19.95 | 19.95 | 6,369 |
| 28 Dec 2023 | 20.00 | 20.55 | 19.85 | 20.05 | 20.05 | 21,187 |
| 27 Dec 2023 | 20.70 | 20.85 | 20.30 | 20.70 | 20.70 | 8,085 |
| 26 Dec 2023 | 20.55 | 22.00 | 20.55 | 21.15 | 21.15 | 5,787 |
| 22 Dec 2023 | 20.40 | 21.10 | 20.15 | 20.70 | 20.70 | 5,369 |
| 21 Dec 2023 | 19.95 | 20.70 | 19.95 | 20.15 | 20.15 | 7,256 |
| 20 Dec 2023 | 21.25 | 21.95 | 21.00 | 21.30 | 21.30 | 5,391 |
| 19 Dec 2023 | 21.75 | 22.05 | 21.10 | 21.40 | 21.40 | 7,194 |
| 18 Dec 2023 | 21.05 | 21.75 | 21.05 | 21.35 | 21.35 | 9,544 |
| 15 Dec 2023 | 22.05 | 22.15 | 21.20 | 21.85 | 21.85 | 4,020 |
| 14 Dec 2023 | 0.70 | 0.80 | 0.25 | 0.45 | 0.45 | 9,269 |
| 13 Dec 2023 | 0.85 | 1.40 | 0.80 | 1.20 | 1.20 | 9,970 |
| 12 Dec 2023 | 0.85 | 1.55 | 0.70 | 1.05 | 1.05 | 8,775 |
| 11 Dec 2023 | 0.85 | 1.20 | 0.85 | 1.00 | 1.00 | 2,257 |
| 08 Dec 2023 | 1.25 | 1.60 | 1.00 | 1.35 | 1.35 | 4,991 |
| 07 Dec 2023 | 2.00 | 2.00 | 1.15 | 1.25 | 1.25 | 4,080 |
| 06 Dec 2023 | 2.35 | 2.40 | 1.90 | 2.00 | 2.00 | 5,711 |
| 05 Dec 2023 | 2.35 | 2.80 | 2.30 | 2.55 | 2.55 | 6,158 |
| 04 Dec 2023 | 2.60 | 3.10 | 2.45 | 2.65 | 2.65 | 5,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.