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 21,090.16 21,209.79 21,090.16 21,209.79 0.0K
09:35 21,208.37 21,225.85 21,208.37 21,214.79 0.0K
09:40 21,215.34 21,215.88 21,199.47 21,201.47 0.0K
09:45 21,199.76 21,204.22 21,195.13 21,199.79 0.0K
09:50 21,200.57 21,200.57 21,169.35 21,169.35 0.0K
09:55 21,169.45 21,169.45 21,157.47 21,159.85 0.0K
10:00 21,159.44 21,165.87 21,156.85 21,159.28 0.0K
10:05 21,158.47 21,158.47 21,144.12 21,144.81 0.0K
10:10 21,144.86 21,146.39 21,126.15 21,126.15 0.0K
10:15 21,126.12 21,136.28 21,123.35 21,132.15 0.0K
10:20 21,131.64 21,133.82 21,129.52 21,133.82 0.0K
10:25 21,134.93 21,134.93 21,127.61 21,131.33 0.0K
10:30 21,128.36 21,149.47 21,128.36 21,149.47 0.0K
10:35 21,151.17 21,163.97 21,151.17 21,161.21 0.0K
10:40 21,160.40 21,160.40 21,144.05 21,147.79 0.0K
10:45 21,149.46 21,151.16 21,144.55 21,146.07 0.0K
10:50 21,145.91 21,146.32 21,138.21 21,144.95 0.0K
10:55 21,146.18 21,172.05 21,146.18 21,172.05 0.0K
11:00 21,170.59 21,172.56 21,159.26 21,159.26 0.0K
11:05 21,158.67 21,159.25 21,142.16 21,142.16 0.0K
11:10 21,141.85 21,141.85 21,125.52 21,125.95 0.0K
11:15 21,126.23 21,128.68 21,117.93 21,117.93 0.0K
11:20 21,118.20 21,135.32 21,118.20 21,135.32 0.0K
11:25 21,138.08 21,172.71 21,138.08 21,171.00 0.0K
11:30 21,172.20 21,172.51 21,168.86 21,168.86 0.0K
11:35 21,169.05 21,169.82 21,161.81 21,169.82 0.0K
11:40 21,170.06 21,170.06 21,156.92 21,156.92 0.0K
11:45 21,156.56 21,156.56 21,149.05 21,149.05 0.0K
11:50 21,148.51 21,148.86 21,142.05 21,142.05 0.0K
11:55 21,141.10 21,141.10 21,134.40 21,137.70 0.0K
12:00 21,139.88 21,140.25 21,132.85 21,135.66 0.0K
12:05 21,135.25 21,135.25 21,126.57 21,126.57 0.0K
12:10 21,124.88 21,126.38 21,119.68 21,126.38 0.0K
12:15 21,126.07 21,139.72 21,126.07 21,139.72 0.0K
12:20 21,139.95 21,149.09 21,138.28 21,148.72 0.0K
12:25 21,149.15 21,149.93 21,145.69 21,145.97 0.0K
12:30 21,145.81 21,147.79 21,143.85 21,147.18 0.0K
12:35 21,148.95 21,156.02 21,148.95 21,153.91 0.0K
12:40 21,152.85 21,155.19 21,151.89 21,151.89 0.0K
12:45 21,151.70 21,151.70 21,146.83 21,150.37 0.0K
12:50 21,150.21 21,151.00 21,145.54 21,148.15 0.0K
12:55 21,149.39 21,154.46 21,149.39 21,152.23 0.0K
13:00 21,152.05 21,155.41 21,151.76 21,154.89 0.0K
13:05 21,154.50 21,157.02 21,153.36 21,156.40 0.0K
13:10 21,156.66 21,161.77 21,156.66 21,159.75 0.0K
13:15 21,160.03 21,168.31 21,159.66 21,168.31 0.0K
13:20 21,167.72 21,170.40 21,167.16 21,170.40 0.0K
13:25 21,170.24 21,173.40 21,168.14 21,171.36 0.0K
13:30 21,171.07 21,182.61 21,169.91 21,182.61 0.0K
13:35 21,184.19 21,192.02 21,184.19 21,189.12 0.0K
13:40 21,188.72 21,190.16 21,185.32 21,185.32 0.0K
13:45 21,186.75 21,195.95 21,186.75 21,194.37 0.0K
13:50 21,194.29 21,204.78 21,194.29 21,204.78 0.0K
13:55 21,205.22 21,217.78 21,205.22 21,217.78 0.0K
14:00 21,218.70 21,219.34 21,149.02 21,149.02 0.0K
14:05 21,147.70 21,147.70 21,014.83 21,014.83 0.0K
14:10 21,009.94 21,009.94 20,972.26 20,972.26 0.0K
14:15 20,962.29 20,963.12 20,915.50 20,918.22 0.0K
14:20 20,919.74 20,933.11 20,912.87 20,914.79 0.0K
14:25 20,917.01 20,918.55 20,859.03 20,859.03 0.0K
14:30 20,853.21 20,894.72 20,841.78 20,888.99 0.0K
14:35 20,887.73 20,889.74 20,813.97 20,813.97 0.0K
14:40 20,806.90 20,817.85 20,750.49 20,750.49 0.0K
14:45 20,750.20 20,750.20 20,673.48 20,688.71 0.0K
14:50 20,696.79 20,702.28 20,676.88 20,676.88 0.0K
14:55 20,672.37 20,672.37 20,576.16 20,576.16 0.0K
15:00 20,578.62 20,589.04 20,540.18 20,540.18 0.0K
15:05 20,527.04 20,565.19 20,525.12 20,553.13 0.0K
15:10 20,553.60 20,553.60 20,494.48 20,499.98 0.0K
15:15 20,505.03 20,507.71 20,488.00 20,492.46 0.0K
15:20 20,491.17 20,546.50 20,488.81 20,533.08 0.0K
15:25 20,533.05 20,533.05 20,413.14 20,413.14 0.0K
15:30 20,412.69 20,418.32 20,392.63 20,392.63 0.0K
15:35 20,394.11 20,394.11 20,290.75 20,295.99 0.0K
15:40 20,287.15 20,287.15 20,125.91 20,125.91 0.0K
15:45 20,116.69 20,217.69 20,093.42 20,216.04 0.0K
15:50 20,228.17 20,281.35 20,221.02 20,275.78 0.0K
15:55 20,279.59 20,279.59 20,213.10 20,213.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available