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 20,441.84 20,441.84 20,317.37 20,334.42 0.0K
09:35 20,332.33 20,332.57 20,313.90 20,313.90 0.0K
09:40 20,309.34 20,335.89 20,309.34 20,335.89 0.0K
09:45 20,336.62 20,353.53 20,336.62 20,353.53 0.0K
09:50 20,353.69 20,353.69 20,321.28 20,323.74 0.0K
09:55 20,323.94 20,341.63 20,321.30 20,341.63 0.0K
10:00 20,343.78 20,356.00 20,343.78 20,355.34 0.0K
10:05 20,355.62 20,370.03 20,355.49 20,368.19 0.0K
10:10 20,368.19 20,387.37 20,368.19 20,387.37 0.0K
10:15 20,388.40 20,417.22 20,388.40 20,417.22 0.0K
10:20 20,418.42 20,445.91 20,418.42 20,445.47 0.0K
10:25 20,445.49 20,445.86 20,433.31 20,433.64 0.0K
10:30 20,434.06 20,445.16 20,434.06 20,444.21 0.0K
10:35 20,445.56 20,450.77 20,444.88 20,444.88 0.0K
10:40 20,443.60 20,445.20 20,432.02 20,432.31 0.0K
10:45 20,432.22 20,445.27 20,429.97 20,445.27 0.0K
10:50 20,446.71 20,463.14 20,446.71 20,463.14 0.0K
10:55 20,462.92 20,472.72 20,461.64 20,472.72 0.0K
11:00 20,473.12 20,478.61 20,470.83 20,478.61 0.0K
11:05 20,480.32 20,485.90 20,480.22 20,485.86 0.0K
11:10 20,487.02 20,507.26 20,487.02 20,507.26 0.0K
11:15 20,507.51 20,517.53 20,507.51 20,517.51 0.0K
11:20 20,518.45 20,519.19 20,511.06 20,511.06 0.0K
11:25 20,510.72 20,510.72 20,496.15 20,502.66 0.0K
11:30 20,502.17 20,503.68 20,498.54 20,498.54 0.0K
11:35 20,497.91 20,502.28 20,496.74 20,502.28 0.0K
11:40 20,502.50 20,514.62 20,502.50 20,514.62 0.0K
11:45 20,515.20 20,518.91 20,515.09 20,518.91 0.0K
11:50 20,519.10 20,528.12 20,518.88 20,528.12 0.0K
11:55 20,527.78 20,539.18 20,527.78 20,538.99 0.0K
12:00 20,539.38 20,539.38 20,537.10 20,537.56 0.0K
12:05 20,537.42 20,537.42 20,528.23 20,528.23 0.0K
12:10 20,528.00 20,528.73 20,527.08 20,527.08 0.0K
12:15 20,526.98 20,526.98 20,523.08 20,523.08 0.0K
12:20 20,522.58 20,522.69 20,514.84 20,514.84 0.0K
12:25 20,514.90 20,515.07 20,505.15 20,505.15 0.0K
12:30 20,504.29 20,504.29 20,495.92 20,499.56 0.0K
12:35 20,499.71 20,500.50 20,496.25 20,497.06 0.0K
12:40 20,497.52 20,501.01 20,497.17 20,500.89 0.0K
12:45 20,501.40 20,503.22 20,481.57 20,482.86 0.0K
12:50 20,482.87 20,482.87 20,474.21 20,476.34 0.0K
12:55 20,476.90 20,482.85 20,473.04 20,473.62 0.0K
13:00 20,474.64 20,492.77 20,474.64 20,492.77 0.0K
13:05 20,494.12 20,503.02 20,492.46 20,503.02 0.0K
13:10 20,504.23 20,504.85 20,500.61 20,502.40 0.0K
13:15 20,502.30 20,524.67 20,502.17 20,524.67 0.0K
13:20 20,525.04 20,535.56 20,524.90 20,535.45 0.0K
13:25 20,535.52 20,544.77 20,535.52 20,543.92 0.0K
13:30 20,544.04 20,544.04 20,531.37 20,531.37 0.0K
13:35 20,530.01 20,530.59 20,526.73 20,527.06 0.0K
13:40 20,527.11 20,527.11 20,512.14 20,512.14 0.0K
13:45 20,511.84 20,515.93 20,511.18 20,515.93 0.0K
13:50 20,516.01 20,516.31 20,511.63 20,512.20 0.0K
13:55 20,513.16 20,517.27 20,513.16 20,514.55 0.0K
14:00 20,514.52 20,514.72 20,511.39 20,514.72 0.0K
14:05 20,514.51 20,516.76 20,512.79 20,516.76 0.0K
14:10 20,517.15 20,526.16 20,517.12 20,526.08 0.0K
14:15 20,526.07 20,526.07 20,522.95 20,524.26 0.0K
14:20 20,524.06 20,528.22 20,524.06 20,528.22 0.0K
14:25 20,528.94 20,530.54 20,528.54 20,528.54 0.0K
14:30 20,528.05 20,529.14 20,523.62 20,523.62 0.0K
14:35 20,522.41 20,522.41 20,517.31 20,519.65 0.0K
14:40 20,519.94 20,528.44 20,519.94 20,528.25 0.0K
14:45 20,527.52 20,528.19 20,527.33 20,528.15 0.0K
14:50 20,527.62 20,529.58 20,526.92 20,529.58 0.0K
14:55 20,530.03 20,534.38 20,530.03 20,532.18 0.0K
15:00 20,531.43 20,531.46 20,525.59 20,527.76 0.0K
15:05 20,528.35 20,537.36 20,528.35 20,537.36 0.0K
15:10 20,537.51 20,537.51 20,529.73 20,529.73 0.0K
15:15 20,527.98 20,528.86 20,520.08 20,521.33 0.0K
15:20 20,521.91 20,529.89 20,521.91 20,529.89 0.0K
15:25 20,530.56 20,538.02 20,530.56 20,538.02 0.0K
15:30 20,537.67 20,547.04 20,533.85 20,547.04 0.0K
15:35 20,548.10 20,559.38 20,547.53 20,558.12 0.0K
15:40 20,557.86 20,566.30 20,557.38 20,566.09 0.0K
15:45 20,566.10 20,593.96 20,566.10 20,590.43 0.0K
15:50 20,593.26 20,597.76 20,587.48 20,596.77 0.0K
15:55 20,594.51 20,598.97 20,587.38 20,587.38 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available