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 20,289.03 20,289.03 20,248.13 20,262.48 0.0K
09:35 20,259.60 20,264.01 20,235.75 20,235.75 0.0K
09:40 20,232.83 20,251.81 20,224.92 20,240.56 0.0K
09:45 20,234.81 20,234.81 20,218.58 20,218.58 0.0K
09:50 20,215.22 20,217.58 20,199.34 20,207.82 0.0K
09:55 20,207.71 20,217.90 20,203.88 20,215.58 0.0K
10:00 20,213.92 20,213.92 20,191.28 20,201.64 0.0K
10:05 20,200.88 20,200.88 20,148.08 20,148.08 0.0K
10:10 20,144.74 20,144.74 20,119.93 20,122.88 0.0K
10:15 20,121.88 20,133.41 20,121.60 20,127.55 0.0K
10:20 20,126.58 20,128.37 20,110.81 20,124.52 0.0K
10:25 20,124.61 20,147.37 20,122.92 20,147.37 0.0K
10:30 20,147.91 20,166.98 20,147.91 20,165.38 0.0K
10:35 20,170.34 20,185.33 20,169.09 20,183.33 0.0K
10:40 20,182.64 20,185.51 20,159.26 20,159.26 0.0K
10:45 20,158.77 20,161.10 20,133.01 20,133.01 0.0K
10:50 20,133.14 20,133.14 20,114.81 20,114.81 0.0K
10:55 20,113.60 20,133.44 20,113.60 20,126.97 0.0K
11:00 20,127.53 20,156.53 20,127.05 20,156.53 0.0K
11:05 20,157.44 20,157.70 20,146.78 20,146.87 0.0K
11:10 20,146.65 20,155.11 20,146.65 20,155.11 0.0K
11:15 20,155.61 20,159.62 20,150.10 20,153.23 0.0K
11:20 20,154.18 20,158.41 20,150.34 20,156.88 0.0K
11:25 20,156.72 20,170.67 20,156.72 20,170.34 0.0K
11:30 20,169.66 20,169.66 20,157.19 20,157.86 0.0K
11:35 20,161.40 20,175.26 20,161.40 20,175.08 0.0K
11:40 20,175.50 20,196.10 20,175.06 20,195.92 0.0K
11:45 20,196.22 20,210.04 20,193.93 20,207.78 0.0K
11:50 20,207.96 20,213.85 20,207.94 20,213.85 0.0K
11:55 20,214.56 20,226.04 20,214.07 20,226.04 0.0K
12:00 20,228.69 20,243.88 20,228.69 20,243.54 0.0K
12:05 20,243.71 20,243.71 20,232.81 20,236.23 0.0K
12:10 20,237.44 20,243.72 20,237.44 20,240.91 0.0K
12:15 20,240.45 20,240.45 20,226.44 20,228.12 0.0K
12:20 20,230.65 20,237.05 20,230.65 20,231.59 0.0K
12:25 20,231.26 20,237.14 20,231.26 20,235.70 0.0K
12:30 20,235.56 20,235.56 20,221.51 20,230.21 0.0K
12:35 20,229.69 20,229.69 20,217.46 20,223.99 0.0K
12:40 20,225.41 20,225.41 20,216.58 20,218.27 0.0K
12:45 20,219.25 20,226.56 20,219.25 20,226.56 0.0K
12:50 20,228.25 20,228.25 20,222.63 20,223.29 0.0K
12:55 20,222.99 20,229.46 20,221.97 20,223.34 0.0K
13:00 20,222.97 20,224.35 20,217.40 20,221.61 0.0K
13:05 20,221.96 20,227.65 20,221.96 20,225.96 0.0K
13:10 20,225.52 20,230.80 20,224.32 20,224.32 0.0K
13:15 20,223.18 20,224.29 20,213.18 20,213.83 0.0K
13:20 20,213.97 20,213.97 20,197.60 20,198.46 0.0K
13:25 20,197.67 20,205.92 20,197.67 20,201.96 0.0K
13:30 20,202.14 20,203.24 20,199.01 20,199.01 0.0K
13:35 20,199.24 20,204.85 20,199.24 20,204.85 0.0K
13:40 20,205.60 20,206.58 20,192.05 20,192.20 0.0K
13:45 20,192.33 20,192.33 20,187.11 20,190.95 0.0K
13:50 20,191.91 20,205.95 20,191.91 20,205.95 0.0K
13:55 20,206.15 20,211.77 20,206.15 20,209.87 0.0K
14:00 20,209.79 20,210.02 20,204.17 20,204.17 0.0K
14:05 20,204.74 20,209.79 20,204.74 20,208.36 0.0K
14:10 20,208.58 20,213.87 20,208.58 20,213.87 0.0K
14:15 20,214.38 20,224.22 20,214.38 20,224.22 0.0K
14:20 20,224.75 20,228.05 20,223.32 20,223.32 0.0K
14:25 20,222.96 20,222.96 20,215.87 20,217.04 0.0K
14:30 20,217.34 20,221.28 20,217.34 20,220.11 0.0K
14:35 20,219.93 20,219.93 20,201.95 20,201.95 0.0K
14:40 20,201.55 20,208.28 20,198.02 20,208.28 0.0K
14:45 20,210.73 20,227.21 20,210.73 20,221.10 0.0K
14:50 20,220.47 20,221.10 20,209.63 20,212.81 0.0K
14:55 20,212.87 20,214.98 20,208.74 20,208.74 0.0K
15:00 20,206.32 20,208.37 20,202.80 20,208.37 0.0K
15:05 20,208.90 20,211.29 20,208.90 20,210.88 0.0K
15:10 20,211.92 20,213.82 20,200.61 20,203.11 0.0K
15:15 20,203.36 20,205.36 20,183.44 20,183.44 0.0K
15:20 20,183.41 20,195.28 20,183.41 20,195.28 0.0K
15:25 20,196.65 20,218.29 20,196.65 20,218.29 0.0K
15:30 20,218.35 20,224.37 20,218.35 20,222.29 0.0K
15:35 20,222.97 20,240.99 20,222.87 20,240.99 0.0K
15:40 20,239.92 20,251.00 20,233.05 20,243.41 0.0K
15:45 20,243.36 20,243.36 20,209.41 20,209.41 0.0K
15:50 20,211.40 20,238.67 20,211.40 20,238.67 0.0K
15:55 20,236.26 20,255.76 20,236.00 20,253.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available