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 20,587.01 20,587.01 20,446.15 20,463.82 0.0K
09:35 20,463.06 20,466.13 20,455.17 20,457.86 0.0K
09:40 20,458.64 20,493.46 20,457.57 20,493.08 0.0K
09:45 20,493.14 20,527.11 20,493.14 20,523.67 0.0K
09:50 20,523.11 20,523.11 20,516.15 20,517.61 0.0K
09:55 20,517.52 20,517.52 20,493.53 20,493.53 0.0K
10:00 20,491.00 20,491.00 20,420.44 20,420.44 0.0K
10:05 20,407.84 20,407.84 20,386.05 20,388.39 0.0K
10:10 20,390.60 20,390.60 20,341.67 20,341.67 0.0K
10:15 20,341.42 20,341.42 20,293.83 20,293.83 0.0K
10:20 20,291.70 20,295.80 20,285.57 20,294.74 0.0K
10:25 20,292.27 20,293.43 20,263.33 20,263.33 0.0K
10:30 20,262.45 20,262.45 20,240.47 20,241.67 0.0K
10:35 20,241.58 20,243.88 20,233.85 20,235.29 0.0K
10:40 20,236.45 20,265.30 20,233.50 20,265.30 0.0K
10:45 20,265.97 20,295.84 20,265.97 20,295.84 0.0K
10:50 20,297.06 20,314.48 20,297.06 20,314.48 0.0K
10:55 20,315.63 20,321.89 20,315.63 20,319.72 0.0K
11:00 20,319.99 20,319.99 20,295.61 20,295.61 0.0K
11:05 20,294.81 20,295.81 20,283.78 20,283.78 0.0K
11:10 20,282.78 20,282.90 20,259.47 20,259.47 0.0K
11:15 20,258.02 20,258.57 20,247.67 20,247.67 0.0K
11:20 20,241.68 20,250.29 20,233.67 20,250.29 0.0K
11:25 20,250.60 20,268.74 20,250.60 20,268.74 0.0K
11:30 20,270.78 20,280.91 20,270.78 20,279.30 0.0K
11:35 20,278.23 20,278.23 20,268.75 20,268.75 0.0K
11:40 20,268.17 20,268.17 20,238.31 20,238.31 0.0K
11:45 20,238.18 20,238.18 20,199.68 20,199.68 0.0K
11:50 20,199.13 20,199.21 20,163.13 20,163.13 0.0K
11:55 20,162.78 20,165.42 20,161.84 20,163.50 0.0K
12:00 20,163.56 20,166.88 20,162.23 20,162.73 0.0K
12:05 20,162.80 20,166.81 20,157.59 20,161.90 0.0K
12:10 20,162.11 20,165.21 20,155.26 20,155.26 0.0K
12:15 20,155.22 20,156.03 20,149.15 20,149.15 0.0K
12:20 20,148.35 20,148.35 20,136.39 20,137.25 0.0K
12:25 20,136.98 20,145.18 20,136.98 20,141.01 0.0K
12:30 20,141.79 20,155.65 20,141.79 20,152.08 0.0K
12:35 20,151.76 20,151.76 20,130.10 20,131.99 0.0K
12:40 20,132.50 20,142.23 20,132.50 20,140.89 0.0K
12:45 20,141.17 20,145.18 20,135.77 20,135.77 0.0K
12:50 20,135.79 20,146.07 20,135.79 20,146.07 0.0K
12:55 20,146.50 20,155.88 20,146.50 20,155.88 0.0K
13:00 20,155.40 20,173.15 20,155.23 20,173.15 0.0K
13:05 20,174.51 20,177.05 20,170.46 20,172.78 0.0K
13:10 20,173.11 20,180.56 20,173.11 20,180.56 0.0K
13:15 20,180.81 20,185.97 20,180.81 20,185.07 0.0K
13:20 20,185.36 20,188.41 20,185.36 20,188.05 0.0K
13:25 20,188.42 20,193.60 20,188.42 20,190.84 0.0K
13:30 20,190.91 20,199.10 20,188.58 20,199.10 0.0K
13:35 20,200.84 20,208.45 20,200.64 20,208.32 0.0K
13:40 20,207.93 20,210.32 20,207.93 20,208.65 0.0K
13:45 20,208.93 20,211.10 20,202.80 20,205.31 0.0K
13:50 20,205.49 20,224.53 20,205.34 20,224.53 0.0K
13:55 20,227.05 20,239.11 20,227.05 20,239.11 0.0K
14:00 20,239.32 20,239.32 20,231.48 20,231.87 0.0K
14:05 20,230.92 20,242.41 20,230.92 20,242.41 0.0K
14:10 20,242.65 20,244.76 20,242.27 20,243.57 0.0K
14:15 20,243.49 20,248.57 20,241.92 20,248.57 0.0K
14:20 20,250.03 20,252.10 20,241.19 20,241.49 0.0K
14:25 20,241.50 20,241.50 20,236.99 20,238.15 0.0K
14:30 20,238.27 20,244.62 20,235.51 20,244.62 0.0K
14:35 20,245.33 20,256.23 20,245.33 20,255.10 0.0K
14:40 20,255.06 20,266.61 20,255.06 20,266.61 0.0K
14:45 20,267.02 20,282.01 20,267.02 20,282.01 0.0K
14:50 20,282.60 20,288.59 20,282.60 20,287.92 0.0K
14:55 20,288.04 20,302.84 20,288.04 20,301.73 0.0K
15:00 20,302.82 20,304.06 20,293.83 20,293.90 0.0K
15:05 20,293.87 20,297.14 20,283.75 20,297.14 0.0K
15:10 20,297.41 20,297.41 20,274.21 20,274.21 0.0K
15:15 20,274.65 20,274.96 20,271.48 20,272.59 0.0K
15:20 20,272.53 20,272.53 20,260.93 20,261.27 0.0K
15:25 20,261.10 20,261.97 20,258.26 20,260.10 0.0K
15:30 20,260.21 20,261.11 20,255.97 20,260.75 0.0K
15:35 20,261.17 20,262.80 20,257.71 20,262.80 0.0K
15:40 20,263.05 20,263.18 20,239.82 20,239.82 0.0K
15:45 20,240.09 20,243.32 20,234.00 20,243.32 0.0K
15:50 20,245.00 20,298.02 20,245.00 20,292.42 0.0K
15:55 20,292.29 20,292.29 20,270.77 20,290.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available