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 20,126.52 20,126.52 19,913.74 20,028.86 0.0K
09:35 20,032.75 20,128.70 20,032.75 20,128.70 0.0K
09:40 20,139.69 20,166.05 20,139.69 20,166.05 0.0K
09:45 20,166.74 20,176.94 20,143.68 20,145.37 0.0K
09:50 20,146.76 20,181.61 20,136.60 20,181.61 0.0K
09:55 20,182.39 20,197.94 20,182.39 20,189.46 0.0K
10:00 20,186.74 20,226.75 20,186.74 20,212.46 0.0K
10:05 20,212.70 20,237.50 20,206.26 20,206.26 0.0K
10:10 20,206.43 20,220.30 20,190.45 20,220.30 0.0K
10:15 20,221.23 20,224.45 20,216.36 20,224.45 0.0K
10:20 20,227.63 20,236.99 20,225.90 20,236.99 0.0K
10:25 20,235.59 20,265.16 20,234.30 20,265.16 0.0K
10:30 20,265.56 20,333.45 20,265.56 20,329.37 0.0K
10:35 20,330.91 20,332.83 20,326.22 20,332.83 0.0K
10:40 20,334.69 20,362.39 20,334.53 20,361.27 0.0K
10:45 20,361.84 20,361.84 20,346.47 20,346.47 0.0K
10:50 20,345.70 20,368.80 20,345.70 20,368.61 0.0K
10:55 20,369.53 20,377.73 20,368.67 20,369.07 0.0K
11:00 20,365.27 20,390.69 20,363.44 20,390.69 0.0K
11:05 20,391.64 20,400.00 20,391.21 20,395.05 0.0K
11:10 20,394.60 20,413.61 20,394.60 20,413.61 0.0K
11:15 20,412.01 20,426.61 20,410.70 20,424.73 0.0K
11:20 20,424.83 20,424.83 20,412.54 20,422.66 0.0K
11:25 20,422.27 20,422.66 20,405.53 20,405.53 0.0K
11:30 20,405.46 20,420.15 20,401.82 20,420.15 0.0K
11:35 20,419.92 20,448.32 20,419.08 20,448.32 0.0K
11:40 20,452.63 20,479.09 20,452.44 20,479.09 0.0K
11:45 20,480.18 20,494.42 20,475.59 20,492.08 0.0K
11:50 20,491.75 20,491.75 20,473.96 20,475.02 0.0K
11:55 20,475.22 20,489.53 20,475.22 20,489.53 0.0K
12:00 20,487.90 20,487.90 20,475.28 20,475.28 0.0K
12:05 20,473.96 20,474.66 20,462.10 20,462.98 0.0K
12:10 20,463.47 20,465.48 20,452.92 20,460.07 0.0K
12:15 20,460.22 20,466.14 20,460.10 20,464.62 0.0K
12:20 20,464.15 20,464.15 20,448.39 20,448.52 0.0K
12:25 20,448.67 20,464.45 20,447.88 20,464.45 0.0K
12:30 20,465.02 20,465.02 20,426.13 20,426.21 0.0K
12:35 20,428.57 20,456.09 20,428.57 20,456.09 0.0K
12:40 20,458.73 20,465.63 20,458.73 20,462.79 0.0K
12:45 20,462.15 20,462.97 20,458.10 20,462.97 0.0K
12:50 20,463.23 20,464.56 20,461.89 20,463.40 0.0K
12:55 20,464.79 20,469.35 20,457.28 20,457.28 0.0K
13:00 20,456.44 20,456.44 20,444.65 20,444.65 0.0K
13:05 20,444.03 20,445.22 20,436.22 20,444.80 0.0K
13:10 20,443.41 20,443.41 20,430.09 20,431.56 0.0K
13:15 20,431.58 20,431.58 20,394.61 20,397.76 0.0K
13:20 20,398.77 20,398.97 20,385.78 20,386.18 0.0K
13:25 20,386.66 20,386.66 20,359.90 20,359.90 0.0K
13:30 20,358.85 20,377.57 20,357.58 20,374.63 0.0K
13:35 20,373.97 20,387.55 20,373.97 20,383.56 0.0K
13:40 20,382.57 20,384.02 20,375.13 20,380.37 0.0K
13:45 20,380.75 20,380.75 20,370.78 20,370.78 0.0K
13:50 20,369.21 20,389.09 20,365.27 20,389.09 0.0K
13:55 20,390.40 20,397.18 20,383.18 20,383.18 0.0K
14:00 20,382.82 20,383.91 20,375.28 20,375.28 0.0K
14:05 20,374.05 20,378.93 20,365.90 20,370.72 0.0K
14:10 20,371.53 20,382.51 20,371.53 20,380.70 0.0K
14:15 20,380.78 20,389.38 20,380.48 20,384.39 0.0K
14:20 20,384.51 20,387.84 20,379.90 20,387.84 0.0K
14:25 20,388.20 20,406.36 20,387.76 20,406.36 0.0K
14:30 20,407.01 20,429.70 20,407.01 20,429.70 0.0K
14:35 20,431.13 20,444.51 20,431.13 20,444.21 0.0K
14:40 20,443.70 20,450.32 20,441.68 20,449.31 0.0K
14:45 20,449.37 20,453.92 20,446.02 20,446.02 0.0K
14:50 20,444.16 20,446.33 20,428.88 20,428.88 0.0K
14:55 20,428.75 20,428.75 20,411.97 20,411.97 0.0K
15:00 20,412.04 20,415.71 20,403.47 20,403.47 0.0K
15:05 20,401.19 20,402.79 20,390.14 20,393.68 0.0K
15:10 20,392.64 20,392.64 20,381.74 20,381.74 0.0K
15:15 20,381.32 20,381.32 20,358.87 20,361.84 0.0K
15:20 20,360.44 20,360.44 20,334.25 20,348.07 0.0K
15:25 20,346.54 20,351.13 20,343.43 20,348.88 0.0K
15:30 20,349.00 20,351.98 20,292.33 20,292.33 0.0K
15:35 20,295.52 20,348.50 20,295.52 20,341.70 0.0K
15:40 20,340.49 20,342.59 20,321.38 20,322.67 0.0K
15:45 20,322.80 20,338.86 20,322.53 20,322.53 0.0K
15:50 20,316.49 20,316.49 20,266.49 20,275.67 0.0K
15:55 20,278.07 20,291.31 20,269.87 20,291.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available