FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,405.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,528.27 21,528.27 21,462.65 21,469.86 0.0K
09:35 21,468.53 21,469.94 21,447.76 21,447.76 0.0K
09:40 21,446.29 21,446.29 21,432.83 21,435.34 0.0K
09:45 21,435.53 21,470.40 21,435.53 21,470.24 0.0K
09:50 21,472.40 21,507.66 21,472.40 21,507.66 0.0K
09:55 21,508.67 21,533.63 21,508.67 21,533.63 0.0K
10:00 21,536.17 21,536.17 21,519.30 21,523.41 0.0K
10:05 21,523.74 21,530.71 21,523.35 21,530.05 0.0K
10:10 21,530.06 21,533.38 21,524.23 21,524.23 0.0K
10:15 21,522.82 21,522.82 21,497.77 21,497.77 0.0K
10:20 21,498.92 21,503.01 21,488.34 21,488.34 0.0K
10:25 21,487.37 21,487.37 21,477.06 21,482.94 0.0K
10:30 21,483.86 21,484.62 21,481.78 21,483.62 0.0K
10:35 21,482.46 21,484.80 21,468.64 21,468.64 0.0K
10:40 21,468.43 21,472.29 21,465.76 21,472.29 0.0K
10:45 21,471.96 21,481.95 21,471.62 21,481.95 0.0K
10:50 21,482.52 21,484.78 21,479.65 21,484.78 0.0K
10:55 21,485.04 21,498.97 21,485.04 21,498.97 0.0K
11:00 21,500.65 21,523.00 21,500.65 21,521.22 0.0K
11:05 21,519.58 21,521.95 21,516.86 21,521.95 0.0K
11:10 21,521.60 21,526.51 21,520.75 21,520.75 0.0K
11:15 21,518.84 21,520.69 21,515.58 21,520.69 0.0K
11:20 21,521.73 21,536.46 21,521.73 21,531.37 0.0K
11:25 21,531.35 21,536.20 21,530.20 21,536.20 0.0K
11:30 21,535.70 21,545.13 21,535.09 21,542.33 0.0K
11:35 21,542.54 21,545.22 21,540.37 21,540.37 0.0K
11:40 21,538.98 21,540.30 21,534.40 21,538.81 0.0K
11:45 21,538.63 21,539.02 21,525.07 21,525.07 0.0K
11:50 21,525.08 21,527.24 21,516.11 21,516.41 0.0K
11:55 21,517.73 21,518.66 21,510.33 21,510.49 0.0K
12:00 21,510.71 21,511.30 21,504.03 21,507.56 0.0K
12:05 21,507.19 21,510.30 21,506.35 21,507.09 0.0K
12:10 21,507.83 21,507.96 21,502.63 21,504.69 0.0K
12:15 21,502.15 21,502.15 21,494.83 21,494.83 0.0K
12:20 21,493.97 21,500.85 21,493.97 21,500.85 0.0K
12:25 21,501.66 21,515.36 21,501.66 21,515.36 0.0K
12:30 21,514.66 21,519.43 21,514.66 21,519.43 0.0K
12:35 21,520.21 21,537.48 21,520.21 21,537.48 0.0K
12:40 21,537.36 21,540.40 21,535.40 21,540.40 0.0K
12:45 21,541.75 21,547.10 21,541.65 21,546.94 0.0K
12:50 21,546.45 21,548.58 21,544.34 21,545.24 0.0K
12:55 21,544.50 21,544.56 21,537.74 21,537.74 0.0K
13:00 21,538.19 21,541.87 21,536.44 21,541.87 0.0K
13:05 21,541.87 21,542.97 21,536.45 21,536.45 0.0K
13:10 21,536.38 21,537.51 21,535.62 21,535.62 0.0K
13:15 21,535.26 21,538.09 21,534.74 21,537.65 0.0K
13:20 21,537.26 21,544.14 21,535.61 21,540.31 0.0K
13:25 21,539.55 21,542.11 21,537.62 21,542.11 0.0K
13:30 21,542.24 21,551.89 21,542.24 21,550.34 0.0K
13:35 21,550.03 21,552.10 21,546.22 21,552.10 0.0K
13:40 21,552.52 21,554.48 21,550.73 21,554.48 0.0K
13:45 21,555.03 21,558.87 21,555.03 21,558.87 0.0K
13:50 21,558.59 21,558.59 21,548.85 21,548.85 0.0K
13:55 21,548.07 21,548.07 21,543.44 21,543.44 0.0K
14:00 21,543.39 21,546.36 21,540.50 21,540.50 0.0K
14:05 21,540.08 21,540.08 21,533.27 21,533.27 0.0K
14:10 21,533.96 21,545.98 21,533.96 21,545.66 0.0K
14:15 21,546.49 21,551.08 21,546.40 21,550.43 0.0K
14:20 21,552.04 21,561.17 21,551.46 21,561.03 0.0K
14:25 21,561.21 21,565.43 21,560.30 21,565.21 0.0K
14:30 21,564.21 21,564.21 21,557.66 21,557.74 0.0K
14:35 21,558.20 21,568.60 21,558.20 21,567.42 0.0K
14:40 21,567.03 21,573.36 21,566.58 21,573.36 0.0K
14:45 21,573.76 21,573.76 21,570.64 21,572.25 0.0K
14:50 21,573.47 21,586.28 21,573.47 21,586.28 0.0K
14:55 21,586.10 21,595.15 21,586.01 21,595.15 0.0K
15:00 21,594.76 21,595.38 21,589.53 21,594.64 0.0K
15:05 21,594.52 21,595.65 21,585.67 21,585.67 0.0K
15:10 21,584.74 21,596.18 21,584.74 21,594.33 0.0K
15:15 21,593.67 21,596.21 21,593.31 21,593.31 0.0K
15:20 21,593.18 21,594.02 21,588.74 21,593.43 0.0K
15:25 21,593.31 21,600.73 21,593.31 21,597.13 0.0K
15:30 21,597.37 21,608.04 21,595.87 21,606.49 0.0K
15:35 21,606.12 21,615.27 21,602.17 21,615.27 0.0K
15:40 21,619.14 21,619.14 21,610.40 21,610.52 0.0K
15:45 21,611.33 21,616.07 21,611.33 21,615.96 0.0K
15:50 21,617.47 21,634.42 21,611.84 21,633.08 0.0K
15:55 21,633.08 21,633.08 21,598.39 21,598.39 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21,204.00 21,414.90 21,204.00 21,405.20 0.0M
2025-09-25 21,395.40 21,395.40 21,112.80 21,163.90 0.0M
2025-09-24 21,529.40 21,618.60 21,391.10 21,404.50 0.0M
2025-09-23 21,598.40 21,831.50 21,521.40 21,529.40 0.0M
2025-09-22 21,528.30 21,600.90 21,432.80 21,600.90 0.0M
2025-09-19 21,793.80 21,814.90 21,515.50 21,528.30 0.0M
2025-09-18 21,350.46 21,817.17 21,350.46 21,793.83 0.0M
2025-09-17 21,356.31 21,781.75 21,290.06 21,350.46 0.0M
2025-09-16 21,390.09 21,390.09 21,244.43 21,356.31 0.0M
2025-09-15 21,319.32 21,454.23 21,319.32 21,390.09 0.0M
2025-09-12 21,552.11 21,552.11 21,317.27 21,319.32 0.0M
2025-09-11 21,164.54 21,559.41 21,164.54 21,552.11 0.0M
2025-09-10 21,199.25 21,281.89 21,087.86 21,164.54 0.0M
2025-09-09 21,369.82 21,369.82 21,156.66 21,199.25 0.0M
2025-09-08 21,351.82 21,404.32 21,218.03 21,369.82 0.0M
2025-09-05 21,247.36 21,508.83 21,162.96 21,351.82 0.0M
2025-09-04 20,984.42 21,247.39 20,982.96 21,247.36 0.0M
2025-09-03 21,016.22 21,108.41 20,901.95 20,984.42 0.0M
2025-09-02 21,185.43 21,185.43 20,865.52 21,016.22 0.0M
2025-08-29 21,263.59 21,306.05 21,121.06 21,185.43 0.0M
2025-08-28 21,219.77 21,304.07 21,154.76 21,263.59 0.0M
2025-08-27 21,097.32 21,237.10 21,038.98 21,219.77 0.0M
2025-08-26 21,016.45 21,133.95 21,012.87 21,097.32 0.0M
2025-08-25 21,160.71 21,160.71 21,015.92 21,016.45 0.0M
2025-08-22 20,400.55 21,195.07 20,400.55 21,160.71 0.0M
2025-08-21 20,383.46 20,428.06 20,241.23 20,400.55 0.0M
2025-08-20 20,454.51 20,454.51 20,279.01 20,383.46 0.0M
2025-08-19 20,535.32 20,645.99 20,416.51 20,454.51 0.0M
2025-08-18 20,440.02 20,576.44 20,440.02 20,535.32 0.0M
2025-08-15 20,545.82 20,606.90 20,412.00 20,440.02 0.0M
2025-08-14 20,816.21 20,816.21 20,401.83 20,545.82 0.0M
2025-08-13 20,384.41 20,825.74 20,384.41 20,816.21 0.0M
2025-08-12 19,795.80 20,386.68 19,795.80 20,384.41 0.0M
2025-08-11 19,844.05 19,941.71 19,765.88 19,795.80 0.0M
2025-08-08 19,842.37 19,959.40 19,822.80 19,844.05 0.0M
2025-08-07 19,810.99 20,058.42 19,751.99 19,842.37 0.0M
2025-08-06 19,834.88 19,844.97 19,745.43 19,810.99 0.0M
2025-08-05 19,703.51 19,843.11 19,608.36 19,834.88 0.0M
2025-08-04 19,359.23 19,705.22 19,359.23 19,703.51 0.0M
2025-08-01 19,754.75 19,754.75 19,180.98 19,359.23 0.0M
2025-07-31 19,944.10 19,948.43 19,714.82 19,754.75 0.0M
2025-07-30 20,110.61 20,246.02 19,847.38 19,944.10 0.0M
2025-07-29 20,285.42 20,383.00 20,091.52 20,110.61 0.0M
2025-07-28 20,307.31 20,363.92 20,253.67 20,285.42 0.0M
2025-07-25 20,205.71 20,315.69 20,163.56 20,307.31 0.0M
2025-07-24 20,514.31 20,514.31 20,205.71 20,205.71 0.0M
2025-07-23 20,235.58 20,515.36 20,235.58 20,514.31 0.0M
2025-07-22 19,974.29 20,290.83 19,974.29 20,235.58 0.0M
2025-07-21 19,993.83 20,157.72 19,966.84 19,974.29 0.0M
2025-07-18 20,099.13 20,237.60 19,973.06 19,993.83 0.0M
2025-07-17 19,871.47 20,152.60 19,871.47 20,099.13 0.0M
2025-07-16 19,740.14 19,897.56 19,569.86 19,871.47 0.0M
2025-07-15 20,141.54 20,209.05 19,740.08 19,740.14 0.0M
2025-07-14 20,078.10 20,143.93 20,013.50 20,141.54 0.0M
2025-07-11 20,296.12 20,296.12 20,066.14 20,078.10 0.0M
2025-07-10 20,176.84 20,412.55 20,155.67 20,296.12 0.0M
2025-07-09 20,055.83 20,178.19 19,999.59 20,176.84 0.0M
2025-07-08 19,916.05 20,148.02 19,916.05 20,055.83 0.0M
2025-07-07 20,216.66 20,216.66 19,843.79 19,916.05 0.0M
2025-07-03 20,035.68 20,216.66 20,035.68 20,216.66 0.0M
2025-07-02 19,827.04 20,037.80 19,754.39 20,035.68 0.0M
2025-07-01 19,494.42 19,964.85 19,391.14 19,827.04 0.0M
2025-06-30 19,509.20 19,572.68 19,456.26 19,494.42 0.0M
2025-06-27 19,469.67 19,622.11 19,383.65 19,509.20 0.0M
2025-06-26 19,174.79 19,469.67 19,174.79 19,469.67 0.0M
2025-06-25 19,355.17 19,370.28 19,173.52 19,174.79 0.0M
2025-06-24 19,149.58 19,391.15 19,149.58 19,355.17 0.0M
2025-06-23 18,948.57 19,154.58 18,791.80 19,149.58 0.0M
2025-06-20 19,015.66 19,139.55 18,909.02 18,948.57 0.0M
2025-06-18 18,951.12 19,156.73 18,932.03 19,015.66 0.0M
2025-06-17 19,112.34 19,118.36 18,948.47 18,951.12 0.0M
2025-06-16 18,900.73 19,209.07 18,900.73 19,112.34 0.0M
2025-06-13 19,262.98 19,262.98 18,861.33 18,900.73 0.0M
2025-06-12 19,337.30 19,337.30 19,171.31 19,262.98 0.0M
2025-06-11 19,406.76 19,508.85 19,321.66 19,337.30 0.0M
2025-06-10 19,309.21 19,475.35 19,309.21 19,406.76 0.0M
2025-06-09 19,179.77 19,388.20 19,179.77 19,309.21 0.0M
2025-06-06 18,919.19 19,196.08 18,919.19 19,179.77 0.0M
2025-06-05 18,926.35 19,043.78 18,849.74 18,919.19 0.0M
2025-06-04 18,947.32 19,007.97 18,917.03 18,926.35 0.0M
2025-06-03 18,656.47 18,983.05 18,616.60 18,947.32 0.0M
2025-06-02 18,690.44 18,690.44 18,467.08 18,656.47 0.0M
2025-05-30 18,758.14 18,758.14 18,574.58 18,690.44 0.0M
2025-05-29 18,698.72 18,815.00 18,628.89 18,758.14 0.0M
2025-05-28 18,893.84 18,910.55 18,687.41 18,698.72 0.0M
2025-05-27 18,420.39 18,895.28 18,420.39 18,893.84 0.0M
2025-05-23 18,495.67 18,495.67 18,192.73 18,420.39 0.0M
2025-05-22 18,533.66 18,592.31 18,418.63 18,495.67 0.0M
2025-05-21 19,095.92 19,095.92 18,515.70 18,533.66 0.0M
2025-05-20 19,118.34 19,153.83 19,042.74 19,095.92 0.0M
2025-05-19 19,201.13 19,201.13 18,923.82 19,118.34 0.0M
2025-05-16 19,065.12 19,219.43 19,034.24 19,201.13 0.0M
2025-05-15 18,981.25 19,066.63 18,847.27 19,065.12 0.0M
2025-05-14 19,134.65 19,134.65 18,977.56 18,981.25 0.0M
2025-05-13 19,016.59 19,206.26 19,016.59 19,134.65 0.0M
2025-05-12 18,383.74 19,114.87 18,383.74 19,016.59 0.0M
2025-05-09 18,374.51 18,475.37 18,323.40 18,383.74 0.0M
2025-05-08 17,996.80 18,485.94 17,996.80 18,374.51 0.0M
2025-05-07 17,976.05 18,083.85 17,898.30 17,996.80 0.0M
2025-05-06 18,122.99 18,122.99 17,878.79 17,976.05 0.0M
2025-05-05 18,231.25 18,268.88 18,075.02 18,122.99 0.0M
2025-05-02 17,825.04 18,269.69 17,825.04 18,231.25 0.0M
2025-05-01 17,730.84 17,964.72 17,721.89 17,825.04 0.0M
2025-04-30 17,862.28 17,862.28 17,410.12 17,730.84 0.0M
2025-04-29 17,757.84 17,906.64 17,636.55 17,862.28 0.0M
2025-04-28 17,714.92 17,830.64 17,560.92 17,757.84 0.0M
2025-04-25 17,679.22 17,701.89 17,485.63 17,701.89 0.0M
2025-04-24 17,322.72 17,687.01 17,322.72 17,679.22 0.0M
2025-04-23 17,086.06 17,763.68 17,086.06 17,322.72 0.0M
2025-04-22 16,675.66 17,109.84 16,675.66 17,086.06 0.0M
2025-04-21 17,014.15 17,014.15 16,522.74 16,675.66 0.0M
2025-04-17 16,859.36 17,072.23 16,853.46 17,014.15 0.0M
2025-04-16 16,999.72 17,026.20 16,694.84 16,859.36 0.0M
2025-04-15 17,020.57 17,177.76 16,942.50 16,999.72 0.0M
2025-04-14 16,876.85 17,147.77 16,751.14 17,020.57 0.0M
2025-04-11 16,658.92 16,880.51 16,384.99 16,876.85 0.0M
2025-04-10 17,377.22 17,377.22 16,300.72 16,658.92 0.0M
2025-04-09 16,014.90 17,501.31 15,813.29 17,377.22 0.0M
2025-04-08 16,465.17 16,968.54 15,834.37 16,014.90 0.0M
2025-04-07 16,672.37 17,176.49 15,839.94 16,465.17 0.0M
2025-04-04 17,400.93 17,400.93 16,275.20 16,672.37 0.0M
2025-04-03 18,634.32 18,634.32 17,400.12 17,400.93 0.0M
2025-04-02 18,374.90 18,660.85 18,159.16 18,634.28 0.0M
2025-04-01 18,322.10 18,478.33 18,131.89 18,374.90 0.0M
2025-03-31 18,389.73 18,404.44 18,004.26 18,322.10 0.0M
2025-03-28 18,796.72 18,796.72 18,300.25 18,389.73 0.0M
2025-03-27 18,850.77 18,907.32 18,718.13 18,796.72 0.0M
2025-03-26 18,972.21 19,059.69 18,786.39 18,850.77 0.0M
2025-03-25 19,105.15 19,136.97 18,941.60 18,972.21 0.0M
2025-03-24 18,689.70 19,113.12 18,689.70 19,105.15 0.0M
2025-03-21 18,800.68 18,800.68 18,541.40 18,689.70 0.0M
2025-03-20 18,889.28 18,988.69 18,702.34 18,800.68 0.0M
2025-03-19 18,598.63 18,984.05 18,598.63 18,889.28 0.0M
2025-03-18 18,763.29 18,763.29 18,529.13 18,598.63 0.0M
2025-03-17 18,539.85 18,814.07 18,512.96 18,763.29 0.0M
2025-03-14 18,076.12 18,542.14 18,076.12 18,539.85 0.0M
2025-03-13 18,381.77 18,402.19 17,996.67 18,076.12 0.0M
2025-03-12 18,339.61 18,586.18 18,240.62 18,381.77 0.0M
2025-03-11 18,340.26 18,514.87 18,165.23 18,339.61 0.0M
2025-03-10 18,896.42 18,896.42 18,210.19 18,340.26 0.0M
2025-03-07 18,802.55 18,958.79 18,515.72 18,896.42 0.0M
2025-03-06 19,142.44 19,142.44 18,711.66 18,802.55 0.0M
2025-03-05 18,982.67 19,167.77 18,844.98 19,142.44 0.0M
2025-03-04 19,249.47 19,281.64 18,732.50 18,982.67 0.0M
2025-03-03 19,737.97 19,841.94 19,161.06 19,249.47 0.0M
2025-02-28 19,571.79 19,738.51 19,459.55 19,737.97 0.0M
2025-02-27 19,867.04 19,880.00 19,570.41 19,571.79 0.0M
2025-02-26 19,846.56 20,049.76 19,800.21 19,867.04 0.0M
2025-02-25 19,873.33 19,966.34 19,708.43 19,846.56 0.0M
2025-02-24 19,994.43 20,059.37 19,797.65 19,873.33 0.0M
2025-02-21 20,552.06 20,719.87 19,973.61 19,994.43 0.0M
2025-02-20 20,790.27 20,790.27 20,435.67 20,552.06 0.0M
2025-02-19 20,933.30 20,933.30 20,738.76 20,790.27 0.0M
2025-02-18 20,830.14 20,950.41 20,824.54 20,933.30 0.0M
2025-02-14 20,842.51 20,966.59 20,807.15 20,830.14 0.0M
2025-02-13 20,572.53 20,842.53 20,572.53 20,842.51 0.0M
2025-02-12 20,782.21 20,782.21 20,488.96 20,572.53 0.0M
2025-02-11 20,817.55 20,817.55 20,692.99 20,782.21 0.0M
2025-02-10 20,753.16 20,875.75 20,748.82 20,817.55 0.0M
2025-02-07 21,019.37 21,039.52 20,738.86 20,753.16 0.0M
2025-02-06 21,007.55 21,106.11 20,891.66 21,019.37 0.0M
2025-02-05 20,824.59 21,007.55 20,824.59 21,007.55 0.0M
2025-02-04 20,525.61 20,831.34 20,525.61 20,824.59 0.0M
2025-02-03 20,783.41 20,783.41 20,276.98 20,525.61 0.0M
2025-01-31 20,952.27 21,070.32 20,708.34 20,783.41 0.0M
2025-01-30 20,744.78 21,071.14 20,744.78 20,952.27 0.0M
2025-01-29 20,788.59 20,872.08 20,612.48 20,744.78 0.0M
2025-01-28 20,746.32 20,843.98 20,682.39 20,788.59 0.0M
2025-01-27 20,901.90 20,943.08 20,662.28 20,746.32 0.0M
2025-01-24 20,942.10 20,992.18 20,861.62 20,901.90 0.0M
2025-01-23 20,823.47 20,942.10 20,717.18 20,942.10 0.0M
2025-01-22 20,944.76 20,959.59 20,822.39 20,823.47 0.0M
2025-01-21 20,667.61 20,959.59 20,667.61 20,944.76 0.0M
2025-01-17 20,584.21 20,777.81 20,584.21 20,667.61 0.0M
2025-01-16 20,528.24 20,634.70 20,439.85 20,584.21 0.0M
2025-01-15 20,174.45 20,671.57 20,174.45 20,528.24 0.0M
2025-01-14 19,914.09 20,190.15 19,914.09 20,174.45 0.0M
2025-01-13 19,849.48 19,917.68 19,624.05 19,914.09 0.0M
2025-01-10 20,234.89 20,234.89 19,729.03 19,849.48 0.0M
2025-01-08 20,271.69 20,271.69 19,986.36 20,234.89 0.0M
2025-01-07 20,473.24 20,596.35 20,158.34 20,271.69 0.0M
2025-01-06 20,483.92 20,699.42 20,460.21 20,473.24 0.0M
2025-01-03 20,210.03 20,490.47 20,210.03 20,483.92 0.0M
2025-01-02 20,208.88 20,490.38 20,112.01 20,210.03 0.0M