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 20,171.45 20,281.07 20,171.45 20,279.28 0.0K
09:35 20,276.98 20,277.61 20,249.35 20,249.35 0.0K
09:40 20,249.42 20,273.28 20,244.07 20,273.21 0.0K
09:45 20,274.00 20,301.40 20,274.00 20,301.40 0.0K
09:50 20,301.33 20,301.33 20,264.80 20,266.17 0.0K
09:55 20,267.57 20,292.23 20,267.57 20,292.23 0.0K
10:00 20,293.72 20,316.40 20,293.72 20,309.80 0.0K
10:05 20,310.12 20,310.12 20,280.28 20,280.28 0.0K
10:10 20,279.14 20,286.36 20,275.93 20,286.36 0.0K
10:15 20,291.48 20,333.19 20,291.48 20,333.19 0.0K
10:20 20,334.05 20,374.87 20,333.73 20,374.87 0.0K
10:25 20,375.46 20,379.39 20,370.40 20,374.01 0.0K
10:30 20,372.54 20,372.54 20,342.99 20,342.99 0.0K
10:35 20,342.13 20,359.98 20,342.13 20,359.98 0.0K
10:40 20,360.90 20,361.64 20,349.84 20,349.84 0.0K
10:45 20,345.46 20,345.46 20,327.58 20,333.52 0.0K
10:50 20,332.23 20,332.47 20,324.25 20,324.30 0.0K
10:55 20,323.78 20,323.78 20,308.52 20,308.52 0.0K
11:00 20,307.26 20,307.37 20,282.67 20,282.67 0.0K
11:05 20,282.96 20,282.96 20,277.25 20,280.10 0.0K
11:10 20,280.79 20,281.36 20,276.51 20,281.32 0.0K
11:15 20,282.47 20,293.08 20,280.56 20,284.99 0.0K
11:20 20,281.57 20,281.57 20,271.20 20,271.76 0.0K
11:25 20,270.65 20,270.65 20,256.06 20,256.06 0.0K
11:30 20,255.35 20,255.35 20,240.87 20,240.87 0.0K
11:35 20,241.19 20,242.15 20,238.65 20,241.15 0.0K
11:40 20,240.04 20,251.58 20,237.42 20,251.58 0.0K
11:45 20,251.93 20,260.07 20,251.93 20,259.95 0.0K
11:50 20,259.84 20,261.57 20,256.95 20,258.40 0.0K
11:55 20,257.90 20,257.90 20,251.56 20,252.68 0.0K
12:00 20,252.66 20,252.66 20,233.13 20,238.95 0.0K
12:05 20,239.25 20,239.75 20,236.13 20,236.67 0.0K
12:10 20,236.83 20,236.83 20,221.15 20,221.37 0.0K
12:15 20,220.81 20,220.81 20,210.38 20,214.45 0.0K
12:20 20,214.48 20,215.25 20,188.03 20,188.03 0.0K
12:25 20,187.80 20,188.33 20,175.09 20,175.09 0.0K
12:30 20,174.87 20,174.87 20,166.11 20,167.41 0.0K
12:35 20,167.97 20,167.97 20,158.78 20,158.78 0.0K
12:40 20,157.02 20,164.37 20,157.02 20,164.37 0.0K
12:45 20,164.23 20,173.06 20,164.23 20,173.06 0.0K
12:50 20,173.08 20,191.48 20,173.08 20,191.48 0.0K
12:55 20,194.77 20,229.48 20,194.77 20,229.48 0.0K
13:00 20,230.34 20,235.10 20,229.36 20,235.10 0.0K
13:05 20,235.90 20,243.84 20,235.90 20,243.06 0.0K
13:10 20,243.38 20,243.38 20,233.17 20,233.92 0.0K
13:15 20,234.08 20,236.94 20,229.18 20,229.18 0.0K
13:20 20,228.17 20,228.17 20,196.89 20,196.89 0.0K
13:25 20,195.40 20,195.40 20,188.18 20,188.18 0.0K
13:30 20,187.57 20,195.38 20,185.04 20,195.24 0.0K
13:35 20,194.72 20,194.76 20,187.25 20,193.18 0.0K
13:40 20,195.37 20,218.09 20,195.37 20,217.76 0.0K
13:45 20,218.21 20,221.47 20,218.21 20,221.47 0.0K
13:50 20,221.61 20,228.13 20,221.61 20,223.83 0.0K
13:55 20,223.97 20,223.97 20,216.13 20,216.13 0.0K
14:00 20,216.03 20,216.03 20,195.37 20,196.22 0.0K
14:05 20,196.19 20,224.04 20,196.19 20,224.04 0.0K
14:10 20,224.38 20,246.69 20,224.38 20,246.69 0.0K
14:15 20,246.74 20,247.23 20,231.93 20,231.93 0.0K
14:20 20,229.81 20,229.81 20,213.73 20,214.83 0.0K
14:25 20,214.38 20,216.97 20,212.02 20,212.02 0.0K
14:30 20,210.67 20,210.67 20,191.25 20,191.25 0.0K
14:35 20,189.03 20,192.36 20,185.85 20,192.36 0.0K
14:40 20,193.59 20,193.99 20,180.57 20,181.46 0.0K
14:45 20,182.04 20,185.96 20,181.27 20,185.96 0.0K
14:50 20,185.70 20,206.76 20,185.36 20,204.35 0.0K
14:55 20,204.46 20,219.78 20,204.46 20,219.78 0.0K
15:00 20,220.15 20,223.93 20,218.62 20,223.93 0.0K
15:05 20,225.45 20,247.51 20,225.45 20,247.51 0.0K
15:10 20,248.16 20,248.16 20,227.18 20,227.18 0.0K
15:15 20,227.14 20,228.39 20,223.05 20,228.39 0.0K
15:20 20,229.96 20,245.58 20,229.59 20,242.99 0.0K
15:25 20,241.95 20,262.75 20,240.05 20,260.24 0.0K
15:30 20,260.77 20,260.77 20,245.25 20,245.25 0.0K
15:35 20,245.24 20,259.97 20,242.61 20,242.61 0.0K
15:40 20,239.37 20,239.37 20,232.31 20,233.55 0.0K
15:45 20,231.89 20,240.27 20,218.27 20,239.20 0.0K
15:50 20,240.58 20,245.51 20,211.14 20,211.14 0.0K
15:55 20,205.96 20,214.81 20,195.59 20,214.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available