Russell Inv US Strategic Equity S RSESX
18.56 USD -0.05 (-0.27%)
Regular-session close
Day range unavailable
15.58 52-week range 19.18
- YTD
- +10.21%
- 1 year
- +0.43%
RSESX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | -0.08 | -0.43% |
| Nov 11, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | +0.22 | +1.19% |
| Nov 10, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | -0.06 | -0.32% |
| Nov 9, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | +0.41 | +2.26% |
| Nov 6, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | +0.03 | +0.17% |
| Nov 5, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | -0.80 | -4.24% |
| Nov 4, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | +0.30 | +1.61% |
| Nov 3, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | +0.07 | +0.38% |
| Nov 2, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | -0.06 | -0.32% |
| Oct 30, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | -0.30 | -1.59% |
| Oct 29, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | -0.08 | -0.42% |
| Oct 28, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | +0.03 | +0.16% |
| Oct 27, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | +0.08 | +0.42% |
| Oct 26, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | +0.12 | +0.64% |
| Oct 23, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | -0.11 | -0.58% |
| Oct 22, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | -0.20 | -1.05% |
| Oct 21, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | +0.09 | +0.47% |
| Oct 20, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | +0.06 | +0.32% |
| Oct 19, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | +0.08 | +0.43% |
| Oct 16, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | -0.24 | -1.26% |
| Oct 15, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | +0.12 | +0.63% |
| Oct 14, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | -0.21 | -1.10% |
| Oct 13, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | +0.01 | +0.05% |
| Oct 12, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | -0.01 | -0.05% |
| Oct 9, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | +0.10 | +0.53% |
| Oct 8, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | -0.04 | -0.21% |
| Oct 7, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | -0.06 | -0.31% |
| Oct 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | +0.07 | +0.37% |
| Oct 5, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | +0.13 | +0.69% |
| Oct 2, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | +0.10 | +0.53% |
| Oct 1, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | +0.05 | +0.27% |
| Sep 30, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | -0.03 | -0.16% |
| Sep 29, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | -0.03 | -0.16% |
| Sep 28, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | -0.13 | -0.68% |
| Sep 25, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | +0.09 | +0.48% |
| Sep 24, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | -0.01 | -0.05% |
| Sep 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | -0.15 | -0.79% |
| Sep 22, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | -0.03 | -0.16% |
| Sep 21, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | +0.27 | +1.44% |
| Sep 18, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 0.00 | 0.00% |
| Sep 17, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | +0.19 | +1.02% |
| Sep 16, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | -0.11 | -0.59% |
| Sep 15, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | -0.10 | -0.53% |
| Sep 14, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | +0.01 | +0.05% |
| Sep 11, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | +0.14 | +0.75% |
| Sep 10, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | -0.09 | -0.48% |
| Sep 9, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | -0.11 | -0.58% |
| Sep 8, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | -0.16 | -0.84% |
| Sep 4, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | -0.05 | -0.26% |
| Sep 3, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | +0.19 | +1.01% |
| Sep 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | +0.10 | +0.53% |
| Sep 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | -0.15 | -0.79% |
| Aug 31, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | -0.05 | -0.26% |
| Aug 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | -0.04 | -0.21% |
| Aug 27, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | +0.17 | +0.90% |
| Aug 26, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | +0.01 | +0.05% |
| Aug 25, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | +0.03 | +0.16% |
| Aug 24, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | -0.05 | -0.26% |
| Aug 21, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | +0.10 | +0.53% |
| Aug 20, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | -0.15 | -0.79% |
| Aug 19, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | +0.01 | +0.05% |
| Aug 18, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | -0.12 | -0.63% |
| Aug 17, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | -0.12 | -0.63% |
| Aug 14, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | -0.02 | -0.10% |
| Aug 13, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | +0.16 | +0.84% |
65 days, newest first. Daily bars as drawn on the RSESX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.