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 21,262.41 21,262.41 21,208.84 21,209.37 0.0K
09:35 21,209.96 21,242.62 21,209.96 21,242.27 0.0K
09:40 21,242.15 21,257.16 21,240.14 21,249.44 0.0K
09:45 21,249.94 21,296.70 21,249.68 21,296.70 0.0K
09:50 21,298.88 21,309.28 21,297.22 21,309.28 0.0K
09:55 21,310.29 21,324.08 21,305.76 21,322.66 0.0K
10:00 21,324.40 21,368.88 21,324.40 21,367.52 0.0K
10:05 21,369.24 21,379.33 21,365.89 21,377.71 0.0K
10:10 21,378.42 21,378.42 21,345.60 21,345.60 0.0K
10:15 21,345.78 21,345.78 21,326.74 21,326.97 0.0K
10:20 21,326.97 21,326.97 21,304.83 21,307.20 0.0K
10:25 21,308.68 21,343.83 21,308.23 21,342.94 0.0K
10:30 21,343.04 21,361.23 21,341.97 21,361.03 0.0K
10:35 21,360.89 21,370.75 21,354.64 21,370.08 0.0K
10:40 21,371.18 21,383.10 21,369.61 21,382.36 0.0K
10:45 21,381.37 21,389.79 21,381.37 21,388.91 0.0K
10:50 21,388.48 21,397.86 21,386.59 21,395.17 0.0K
10:55 21,395.49 21,397.47 21,390.67 21,390.67 0.0K
11:00 21,389.14 21,389.14 21,364.96 21,364.96 0.0K
11:05 21,363.33 21,366.26 21,362.63 21,365.62 0.0K
11:10 21,365.94 21,375.04 21,365.94 21,375.04 0.0K
11:15 21,376.67 21,376.94 21,368.15 21,370.54 0.0K
11:20 21,371.93 21,372.52 21,366.28 21,367.40 0.0K
11:25 21,366.72 21,366.97 21,349.94 21,349.94 0.0K
11:30 21,349.92 21,352.02 21,349.67 21,350.25 0.0K
11:35 21,349.62 21,352.32 21,348.39 21,348.39 0.0K
11:40 21,347.95 21,349.18 21,338.93 21,338.93 0.0K
11:45 21,338.78 21,355.03 21,338.78 21,355.03 0.0K
11:50 21,355.70 21,366.93 21,355.70 21,366.93 0.0K
11:55 21,368.06 21,368.64 21,361.95 21,361.95 0.0K
12:00 21,362.13 21,368.13 21,361.96 21,366.09 0.0K
12:05 21,364.51 21,367.71 21,356.74 21,367.71 0.0K
12:10 21,368.71 21,382.57 21,368.71 21,382.01 0.0K
12:15 21,382.62 21,389.39 21,382.62 21,387.70 0.0K
12:20 21,387.18 21,389.23 21,385.72 21,389.23 0.0K
12:25 21,388.11 21,388.11 21,379.98 21,379.98 0.0K
12:30 21,380.20 21,380.20 21,372.65 21,373.37 0.0K
12:35 21,372.96 21,372.96 21,365.69 21,371.48 0.0K
12:40 21,371.70 21,372.90 21,368.52 21,368.52 0.0K
12:45 21,368.01 21,368.01 21,361.70 21,363.03 0.0K
12:50 21,362.89 21,363.54 21,360.03 21,362.85 0.0K
12:55 21,363.95 21,374.00 21,363.95 21,374.00 0.0K
13:00 21,374.52 21,384.81 21,374.52 21,384.81 0.0K
13:05 21,385.52 21,386.99 21,384.56 21,384.95 0.0K
13:10 21,384.96 21,385.51 21,379.15 21,379.15 0.0K
13:15 21,378.67 21,378.67 21,376.26 21,377.91 0.0K
13:20 21,378.01 21,383.54 21,378.01 21,383.34 0.0K
13:25 21,383.74 21,383.74 21,376.15 21,376.15 0.0K
13:30 21,376.02 21,376.02 21,371.67 21,371.67 0.0K
13:35 21,371.54 21,371.54 21,368.02 21,368.02 0.0K
13:40 21,367.54 21,368.08 21,366.20 21,367.40 0.0K
13:45 21,367.36 21,371.52 21,365.29 21,371.27 0.0K
13:50 21,371.44 21,377.84 21,371.44 21,377.84 0.0K
13:55 21,378.03 21,380.18 21,378.03 21,380.06 0.0K
14:00 21,380.26 21,382.91 21,377.08 21,377.08 0.0K
14:05 21,376.61 21,384.52 21,376.49 21,384.39 0.0K
14:10 21,385.07 21,387.59 21,385.07 21,386.27 0.0K
14:15 21,387.87 21,393.03 21,387.87 21,388.28 0.0K
14:20 21,388.15 21,388.15 21,380.44 21,381.05 0.0K
14:25 21,379.98 21,380.05 21,374.61 21,374.61 0.0K
14:30 21,374.13 21,374.13 21,369.50 21,370.73 0.0K
14:35 21,370.95 21,373.64 21,370.78 21,370.90 0.0K
14:40 21,371.29 21,379.87 21,371.20 21,379.87 0.0K
14:45 21,379.74 21,384.94 21,379.74 21,384.94 0.0K
14:50 21,385.20 21,391.96 21,382.83 21,391.96 0.0K
14:55 21,392.14 21,406.29 21,392.14 21,406.29 0.0K
15:00 21,406.09 21,406.09 21,393.82 21,393.82 0.0K
15:05 21,392.74 21,392.74 21,384.43 21,384.68 0.0K
15:10 21,385.10 21,389.51 21,385.10 21,385.59 0.0K
15:15 21,384.82 21,387.75 21,383.56 21,386.80 0.0K
15:20 21,386.61 21,386.96 21,367.60 21,367.60 0.0K
15:25 21,366.60 21,366.60 21,357.80 21,357.80 0.0K
15:30 21,356.05 21,356.05 21,336.99 21,338.59 0.0K
15:35 21,338.07 21,338.96 21,328.38 21,328.38 0.0K
15:40 21,327.46 21,327.46 21,319.62 21,323.08 0.0K
15:45 21,322.16 21,322.16 21,310.54 21,319.00 0.0K
15:50 21,319.87 21,329.03 21,309.45 21,329.03 0.0K
15:55 21,328.84 21,338.87 21,327.12 21,334.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available