FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,258.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,291.96 20,291.96 20,097.46 20,097.46 0.0K
09:35 20,095.54 20,095.54 20,050.96 20,050.96 0.0K
09:40 20,047.52 20,047.52 20,008.95 20,008.95 0.0K
09:45 20,010.39 20,021.80 19,993.35 19,993.35 0.0K
09:50 19,990.86 19,990.86 19,980.30 19,982.22 0.0K
09:55 19,983.82 19,989.05 19,962.29 19,962.29 0.0K
10:00 19,961.91 20,004.01 19,948.72 19,986.43 0.0K
10:05 19,986.07 19,992.05 19,977.79 19,977.79 0.0K
10:10 19,975.88 19,980.03 19,968.61 19,979.91 0.0K
10:15 19,979.75 19,979.75 19,966.28 19,969.39 0.0K
10:20 19,969.15 19,972.10 19,958.91 19,958.91 0.0K
10:25 19,958.75 19,971.68 19,958.28 19,965.23 0.0K
10:30 19,964.63 19,975.47 19,964.24 19,973.31 0.0K
10:35 19,974.13 19,984.77 19,962.09 19,984.77 0.0K
10:40 19,988.18 20,008.81 19,988.18 20,008.81 0.0K
10:45 20,008.85 20,018.33 20,001.79 20,002.33 0.0K
10:50 20,002.87 20,016.62 20,002.87 20,016.07 0.0K
10:55 20,016.50 20,048.17 20,016.50 20,048.17 0.0K
11:00 20,049.17 20,053.93 20,047.56 20,053.93 0.0K
11:05 20,054.67 20,074.31 20,054.67 20,074.31 0.0K
11:10 20,075.48 20,082.89 20,075.48 20,082.89 0.0K
11:15 20,083.38 20,094.88 20,083.00 20,094.61 0.0K
11:20 20,094.69 20,100.98 20,090.10 20,090.45 0.0K
11:25 20,090.26 20,096.37 20,090.26 20,096.37 0.0K
11:30 20,096.39 20,108.65 20,095.58 20,108.65 0.0K
11:35 20,109.25 20,122.73 20,109.25 20,122.73 0.0K
11:40 20,123.63 20,150.49 20,123.63 20,150.49 0.0K
11:45 20,151.30 20,153.18 20,134.55 20,134.55 0.0K
11:50 20,131.11 20,135.57 20,130.17 20,134.71 0.0K
11:55 20,134.59 20,148.54 20,134.59 20,148.54 0.0K
12:00 20,148.07 20,171.94 20,147.67 20,171.94 0.0K
12:05 20,171.64 20,178.20 20,170.47 20,178.20 0.0K
12:10 20,178.73 20,198.10 20,178.73 20,196.34 0.0K
12:15 20,194.84 20,195.45 20,186.32 20,186.32 0.0K
12:20 20,185.99 20,189.42 20,185.39 20,187.54 0.0K
12:25 20,187.66 20,188.10 20,182.91 20,185.10 0.0K
12:30 20,184.87 20,191.35 20,182.40 20,191.35 0.0K
12:35 20,191.87 20,199.30 20,191.87 20,197.46 0.0K
12:40 20,197.59 20,202.62 20,195.04 20,202.62 0.0K
12:45 20,203.48 20,216.56 20,203.48 20,216.56 0.0K
12:50 20,216.47 20,218.90 20,212.65 20,212.65 0.0K
12:55 20,211.16 20,213.07 20,195.41 20,213.07 0.0K
13:00 20,214.03 20,214.03 20,204.30 20,204.30 0.0K
13:05 20,203.55 20,217.80 20,202.29 20,217.80 0.0K
13:10 20,218.33 20,237.63 20,218.33 20,237.63 0.0K
13:15 20,237.57 20,241.31 20,237.01 20,237.13 0.0K
13:20 20,237.14 20,240.12 20,233.91 20,233.91 0.0K
13:25 20,232.69 20,232.69 20,217.75 20,220.52 0.0K
13:30 20,219.37 20,224.52 20,215.76 20,224.08 0.0K
13:35 20,224.34 20,227.55 20,221.23 20,222.82 0.0K
13:40 20,223.39 20,233.70 20,223.39 20,233.70 0.0K
13:45 20,233.57 20,239.05 20,233.57 20,238.71 0.0K
13:50 20,238.42 20,246.54 20,237.83 20,246.54 0.0K
13:55 20,247.30 20,251.34 20,247.30 20,247.78 0.0K
14:00 20,248.02 20,254.32 20,248.02 20,249.91 0.0K
14:05 20,249.34 20,249.80 20,233.48 20,234.29 0.0K
14:10 20,236.76 20,238.29 20,221.48 20,222.63 0.0K
14:15 20,222.60 20,225.67 20,221.20 20,221.20 0.0K
14:20 20,220.60 20,220.60 20,201.13 20,202.56 0.0K
14:25 20,202.46 20,217.09 20,202.03 20,217.09 0.0K
14:30 20,216.68 20,224.31 20,215.78 20,221.26 0.0K
14:35 20,220.83 20,221.55 20,216.46 20,217.52 0.0K
14:40 20,217.33 20,221.36 20,217.09 20,220.32 0.0K
14:45 20,219.46 20,221.86 20,218.48 20,220.26 0.0K
14:50 20,220.51 20,221.75 20,219.45 20,221.19 0.0K
14:55 20,221.08 20,223.61 20,220.96 20,221.90 0.0K
15:00 20,220.58 20,220.58 20,213.60 20,213.60 0.0K
15:05 20,213.03 20,213.03 20,208.46 20,210.10 0.0K
15:10 20,210.94 20,229.17 20,210.94 20,229.17 0.0K
15:15 20,229.45 20,246.58 20,229.45 20,246.58 0.0K
15:20 20,247.50 20,251.23 20,246.61 20,250.87 0.0K
15:25 20,250.46 20,250.95 20,231.52 20,231.52 0.0K
15:30 20,230.05 20,230.68 20,217.98 20,217.98 0.0K
15:35 20,217.84 20,219.50 20,207.26 20,207.26 0.0K
15:40 20,207.70 20,214.88 20,206.72 20,212.41 0.0K
15:45 20,214.34 20,231.40 20,214.34 20,231.40 0.0K
15:50 20,230.55 20,239.30 20,219.47 20,219.47 0.0K
15:55 20,213.55 20,213.55 20,181.48 20,181.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available