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 20,202.68 20,508.89 20,202.68 20,508.89 0.0K
09:35 20,512.20 20,518.29 20,488.69 20,492.27 0.0K
09:40 20,487.61 20,504.50 20,476.95 20,476.95 0.0K
09:45 20,473.61 20,473.61 20,433.54 20,433.54 0.0K
09:50 20,429.74 20,429.74 20,399.21 20,399.21 0.0K
09:55 20,392.46 20,392.46 20,374.05 20,374.05 0.0K
10:00 20,374.94 20,374.94 20,318.45 20,318.45 0.0K
10:05 20,314.77 20,314.77 20,287.18 20,290.20 0.0K
10:10 20,291.11 20,326.87 20,291.11 20,325.44 0.0K
10:15 20,322.50 20,322.50 20,293.57 20,293.57 0.0K
10:20 20,292.52 20,292.52 20,228.72 20,228.90 0.0K
10:25 20,226.82 20,232.77 20,187.89 20,187.89 0.0K
10:30 20,186.19 20,192.06 20,172.00 20,172.00 0.0K
10:35 20,171.54 20,182.82 20,158.50 20,181.74 0.0K
10:40 20,180.49 20,219.22 20,170.36 20,219.22 0.0K
10:45 20,220.50 20,220.50 20,205.15 20,217.01 0.0K
10:50 20,222.95 20,231.49 20,222.95 20,224.29 0.0K
10:55 20,224.57 20,229.37 20,213.53 20,229.37 0.0K
11:00 20,228.98 20,228.98 20,187.63 20,187.63 0.0K
11:05 20,185.04 20,185.04 20,168.92 20,168.92 0.0K
11:10 20,168.99 20,170.12 20,150.68 20,150.68 0.0K
11:15 20,150.56 20,189.69 20,150.56 20,186.33 0.0K
11:20 20,186.76 20,228.95 20,186.69 20,228.95 0.0K
11:25 20,229.24 20,261.65 20,229.24 20,261.47 0.0K
11:30 20,262.00 20,290.98 20,260.89 20,282.74 0.0K
11:35 20,283.69 20,304.53 20,270.02 20,303.25 0.0K
11:40 20,298.77 20,298.77 20,271.28 20,272.62 0.0K
11:45 20,273.08 20,285.33 20,270.72 20,284.21 0.0K
11:50 20,285.19 20,285.19 20,259.81 20,259.81 0.0K
11:55 20,258.06 20,261.25 20,256.54 20,257.81 0.0K
12:00 20,258.54 20,259.67 20,254.09 20,254.36 0.0K
12:05 20,253.65 20,254.03 20,235.92 20,235.92 0.0K
12:10 20,235.92 20,235.92 20,221.54 20,221.54 0.0K
12:15 20,221.59 20,221.59 20,204.79 20,205.14 0.0K
12:20 20,204.31 20,204.31 20,186.34 20,190.28 0.0K
12:25 20,190.53 20,193.25 20,176.74 20,176.82 0.0K
12:30 20,175.58 20,176.37 20,151.86 20,155.26 0.0K
12:35 20,155.09 20,155.43 20,143.26 20,145.95 0.0K
12:40 20,147.45 20,151.02 20,141.09 20,141.09 0.0K
12:45 20,138.91 20,144.29 20,138.20 20,144.29 0.0K
12:50 20,142.66 20,142.66 20,125.81 20,129.18 0.0K
12:55 20,129.11 20,148.20 20,129.11 20,148.20 0.0K
13:00 20,147.82 20,147.82 20,104.59 20,104.59 0.0K
13:05 20,105.49 20,117.53 20,103.34 20,117.53 0.0K
13:10 20,118.35 20,135.99 20,118.35 20,135.99 0.0K
13:15 20,137.51 20,143.87 20,135.18 20,139.53 0.0K
13:20 20,141.64 20,143.40 20,132.35 20,140.62 0.0K
13:25 20,142.68 20,166.98 20,142.68 20,166.98 0.0K
13:30 20,169.35 20,174.84 20,165.43 20,174.30 0.0K
13:35 20,174.17 20,188.78 20,174.17 20,188.02 0.0K
13:40 20,188.76 20,208.44 20,188.76 20,208.37 0.0K
13:45 20,207.71 20,207.71 20,203.82 20,205.74 0.0K
13:50 20,206.33 20,211.05 20,204.90 20,206.41 0.0K
13:55 20,204.44 20,240.54 20,204.17 20,240.54 0.0K
14:00 20,241.80 20,245.31 20,236.48 20,238.91 0.0K
14:05 20,239.52 20,239.52 20,230.73 20,234.11 0.0K
14:10 20,233.95 20,233.95 20,217.09 20,217.09 0.0K
14:15 20,215.74 20,215.74 20,202.63 20,206.34 0.0K
14:20 20,210.34 20,220.81 20,207.24 20,220.81 0.0K
14:25 20,221.16 20,222.17 20,213.99 20,213.99 0.0K
14:30 20,213.84 20,214.08 20,200.39 20,201.94 0.0K
14:35 20,201.20 20,205.10 20,201.11 20,202.15 0.0K
14:40 20,201.97 20,202.19 20,198.79 20,198.79 0.0K
14:45 20,198.76 20,198.95 20,186.12 20,188.34 0.0K
14:50 20,187.55 20,200.60 20,187.55 20,198.75 0.0K
14:55 20,198.76 20,198.76 20,175.85 20,175.85 0.0K
15:00 20,173.82 20,179.18 20,166.22 20,166.41 0.0K
15:05 20,168.87 20,171.37 20,166.12 20,171.37 0.0K
15:10 20,171.59 20,171.59 20,155.88 20,169.73 0.0K
15:15 20,172.64 20,203.04 20,172.64 20,203.04 0.0K
15:20 20,203.62 20,230.96 20,201.11 20,230.96 0.0K
15:25 20,232.95 20,232.95 20,218.94 20,219.62 0.0K
15:30 20,217.92 20,221.31 20,186.45 20,186.45 0.0K
15:35 20,184.89 20,194.20 20,155.86 20,194.20 0.0K
15:40 20,198.75 20,215.64 20,196.19 20,210.41 0.0K
15:45 20,210.55 20,210.55 20,182.01 20,182.51 0.0K
15:50 20,181.55 20,181.55 20,123.45 20,128.36 0.0K
15:55 20,130.07 20,149.84 20,130.07 20,131.78 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available