FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,454.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,397.52 21,397.52 21,368.71 21,388.90 0.0K
09:35 21,389.26 21,389.26 21,373.08 21,380.49 0.0K
09:40 21,382.55 21,384.61 21,369.87 21,369.87 0.0K
09:45 21,368.77 21,368.77 21,346.94 21,346.94 0.0K
09:50 21,345.25 21,345.25 21,328.03 21,329.30 0.0K
09:55 21,329.78 21,330.69 21,309.21 21,309.21 0.0K
10:00 21,308.59 21,308.59 21,302.19 21,303.68 0.0K
10:05 21,303.58 21,307.65 21,298.70 21,305.46 0.0K
10:10 21,305.19 21,306.28 21,291.93 21,291.93 0.0K
10:15 21,290.88 21,290.88 21,282.96 21,282.96 0.0K
10:20 21,283.20 21,283.20 21,273.52 21,273.91 0.0K
10:25 21,273.46 21,275.42 21,266.18 21,270.97 0.0K
10:30 21,273.19 21,279.38 21,273.19 21,279.38 0.0K
10:35 21,278.98 21,283.05 21,278.65 21,282.36 0.0K
10:40 21,280.83 21,281.40 21,247.87 21,247.87 0.0K
10:45 21,247.70 21,248.90 21,246.93 21,246.93 0.0K
10:50 21,246.85 21,246.85 21,231.67 21,231.67 0.0K
10:55 21,230.19 21,231.06 21,216.90 21,216.90 0.0K
11:00 21,215.21 21,216.93 21,205.07 21,205.07 0.0K
11:05 21,204.82 21,209.54 21,201.58 21,209.54 0.0K
11:10 21,212.78 21,223.18 21,212.78 21,219.40 0.0K
11:15 21,218.83 21,234.90 21,218.83 21,234.90 0.0K
11:20 21,234.67 21,242.93 21,233.52 21,242.93 0.0K
11:25 21,243.83 21,244.22 21,240.99 21,242.57 0.0K
11:30 21,241.86 21,251.08 21,241.86 21,251.08 0.0K
11:35 21,251.24 21,252.37 21,247.11 21,251.60 0.0K
11:40 21,251.67 21,254.54 21,247.48 21,254.19 0.0K
11:45 21,252.33 21,252.43 21,247.25 21,247.25 0.0K
11:50 21,247.29 21,250.74 21,247.29 21,248.39 0.0K
11:55 21,248.45 21,249.16 21,243.34 21,245.95 0.0K
12:00 21,246.50 21,247.81 21,242.62 21,242.74 0.0K
12:05 21,242.09 21,242.09 21,234.52 21,234.52 0.0K
12:10 21,235.20 21,237.09 21,227.25 21,227.25 0.0K
12:15 21,227.46 21,227.46 21,218.45 21,218.45 0.0K
12:20 21,218.75 21,218.75 21,200.15 21,200.43 0.0K
12:25 21,200.70 21,200.70 21,193.69 21,193.80 0.0K
12:30 21,193.86 21,193.86 21,177.93 21,177.93 0.0K
12:35 21,177.79 21,178.71 21,165.23 21,165.23 0.0K
12:40 21,165.11 21,166.09 21,159.49 21,164.40 0.0K
12:45 21,164.53 21,164.53 21,157.15 21,158.04 0.0K
12:50 21,158.78 21,183.68 21,158.03 21,183.06 0.0K
12:55 21,183.18 21,183.59 21,181.24 21,181.24 0.0K
13:00 21,180.82 21,185.33 21,178.66 21,185.33 0.0K
13:05 21,185.56 21,185.56 21,177.40 21,177.89 0.0K
13:10 21,178.43 21,185.55 21,178.43 21,185.55 0.0K
13:15 21,185.24 21,196.55 21,184.16 21,196.55 0.0K
13:20 21,196.95 21,204.03 21,196.95 21,204.01 0.0K
13:25 21,203.90 21,215.56 21,203.65 21,215.19 0.0K
13:30 21,215.37 21,216.74 21,212.61 21,215.05 0.0K
13:35 21,216.04 21,216.64 21,214.87 21,215.52 0.0K
13:40 21,215.78 21,216.10 21,206.70 21,206.70 0.0K
13:45 21,206.45 21,208.09 21,204.93 21,205.03 0.0K
13:50 21,205.20 21,205.20 21,202.83 21,203.04 0.0K
13:55 21,203.41 21,205.92 21,202.58 21,202.93 0.0K
14:00 21,202.65 21,203.90 21,198.44 21,203.90 0.0K
14:05 21,203.64 21,209.21 21,203.64 21,209.21 0.0K
14:10 21,211.53 21,212.50 21,208.16 21,208.69 0.0K
14:15 21,208.29 21,208.45 21,205.93 21,208.52 0.0K
14:20 21,208.63 21,211.90 21,208.63 21,210.34 0.0K
14:25 21,210.14 21,210.14 21,206.30 21,206.30 0.0K
14:30 21,206.22 21,212.12 21,206.09 21,210.15 0.0K
14:35 21,209.91 21,212.79 21,208.45 21,212.79 0.0K
14:40 21,212.55 21,219.47 21,211.38 21,218.62 0.0K
14:45 21,218.73 21,222.41 21,215.83 21,216.82 0.0K
14:50 21,216.97 21,219.19 21,216.91 21,218.68 0.0K
14:55 21,219.26 21,224.18 21,219.26 21,224.13 0.0K
15:00 21,224.06 21,225.74 21,222.92 21,223.61 0.0K
15:05 21,223.72 21,223.72 21,218.89 21,220.96 0.0K
15:10 21,221.08 21,227.86 21,221.08 21,225.19 0.0K
15:15 21,225.18 21,229.96 21,225.18 21,226.44 0.0K
15:20 21,225.81 21,236.07 21,225.81 21,236.07 0.0K
15:25 21,236.67 21,237.79 21,232.69 21,233.31 0.0K
15:30 21,233.12 21,238.22 21,232.95 21,238.18 0.0K
15:35 21,238.71 21,251.43 21,237.93 21,251.43 0.0K
15:40 21,253.46 21,254.41 21,247.72 21,247.72 0.0K
15:45 21,245.37 21,246.39 21,241.33 21,243.03 0.0K
15:50 21,242.07 21,249.97 21,242.07 21,244.61 0.0K
15:55 21,240.06 21,259.63 21,237.75 21,258.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available