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 20,365.66 20,378.14 20,357.06 20,378.14 0.0K
09:35 20,373.42 20,373.42 20,346.09 20,349.67 0.0K
09:40 20,351.28 20,401.32 20,347.55 20,401.32 0.0K
09:45 20,402.97 20,446.85 20,402.97 20,443.43 0.0K
09:50 20,449.00 20,476.41 20,449.00 20,476.41 0.0K
09:55 20,479.94 20,490.38 20,478.45 20,482.32 0.0K
10:00 20,483.61 20,483.61 20,458.93 20,466.77 0.0K
10:05 20,469.76 20,483.42 20,468.95 20,481.26 0.0K
10:10 20,481.23 20,481.23 20,464.21 20,475.04 0.0K
10:15 20,473.97 20,484.45 20,468.89 20,468.89 0.0K
10:20 20,462.91 20,462.91 20,410.87 20,410.87 0.0K
10:25 20,410.62 20,427.96 20,410.62 20,412.78 0.0K
10:30 20,413.33 20,416.92 20,393.35 20,412.53 0.0K
10:35 20,410.81 20,414.21 20,399.91 20,399.91 0.0K
10:40 20,399.37 20,399.46 20,375.09 20,375.99 0.0K
10:45 20,376.46 20,378.95 20,355.20 20,378.95 0.0K
10:50 20,379.71 20,393.79 20,377.73 20,391.45 0.0K
10:55 20,393.26 20,397.31 20,378.79 20,378.79 0.0K
11:00 20,378.79 20,381.76 20,322.30 20,322.30 0.0K
11:05 20,321.64 20,331.19 20,320.21 20,331.19 0.0K
11:10 20,332.03 20,338.24 20,327.33 20,338.24 0.0K
11:15 20,337.94 20,351.87 20,337.38 20,351.87 0.0K
11:20 20,356.26 20,361.73 20,337.54 20,361.73 0.0K
11:25 20,361.62 20,361.65 20,350.99 20,361.65 0.0K
11:30 20,362.25 20,363.95 20,347.81 20,352.51 0.0K
11:35 20,352.71 20,377.86 20,352.71 20,377.86 0.0K
11:40 20,377.92 20,392.05 20,377.92 20,385.88 0.0K
11:45 20,385.19 20,391.28 20,380.79 20,391.07 0.0K
11:50 20,391.08 20,394.71 20,374.71 20,374.71 0.0K
11:55 20,376.88 20,384.24 20,376.88 20,383.45 0.0K
12:00 20,383.55 20,384.25 20,373.17 20,378.11 0.0K
12:05 20,381.13 20,381.13 20,369.68 20,370.31 0.0K
12:10 20,370.49 20,401.55 20,370.49 20,401.55 0.0K
12:15 20,401.89 20,403.84 20,392.30 20,393.60 0.0K
12:20 20,394.08 20,394.08 20,362.67 20,362.67 0.0K
12:25 20,361.77 20,361.77 20,294.28 20,294.28 0.0K
12:30 20,293.01 20,293.01 20,259.03 20,260.30 0.0K
12:35 20,260.56 20,261.40 20,231.50 20,231.57 0.0K
12:40 20,230.99 20,230.99 20,217.05 20,224.50 0.0K
12:45 20,224.35 20,224.35 20,202.21 20,202.21 0.0K
12:50 20,199.90 20,221.12 20,193.52 20,220.65 0.0K
12:55 20,217.95 20,230.86 20,217.95 20,229.71 0.0K
13:00 20,230.04 20,230.04 20,178.71 20,179.19 0.0K
13:05 20,179.35 20,205.76 20,178.84 20,205.76 0.0K
13:10 20,204.23 20,204.23 20,173.38 20,173.38 0.0K
13:15 20,173.35 20,173.35 20,156.80 20,165.54 0.0K
13:20 20,166.00 20,175.07 20,162.58 20,162.58 0.0K
13:25 20,162.20 20,162.20 20,150.53 20,156.39 0.0K
13:30 20,156.89 20,156.89 20,116.80 20,118.21 0.0K
13:35 20,117.49 20,129.91 20,115.78 20,124.93 0.0K
13:40 20,124.68 20,125.37 20,112.01 20,125.37 0.0K
13:45 20,126.46 20,128.15 20,114.96 20,114.96 0.0K
13:50 20,116.61 20,118.31 20,113.03 20,113.03 0.0K
13:55 20,113.32 20,130.23 20,113.32 20,130.23 0.0K
14:00 20,131.14 20,146.93 20,127.30 20,146.93 0.0K
14:05 20,147.70 20,154.84 20,138.83 20,138.83 0.0K
14:10 20,139.72 20,142.79 20,138.37 20,138.37 0.0K
14:15 20,138.18 20,138.63 20,128.16 20,134.47 0.0K
14:20 20,134.39 20,147.65 20,132.84 20,147.65 0.0K
14:25 20,148.60 20,161.71 20,148.60 20,161.71 0.0K
14:30 20,162.55 20,162.55 20,148.48 20,148.48 0.0K
14:35 20,148.31 20,148.31 20,136.59 20,145.10 0.0K
14:40 20,144.50 20,146.91 20,141.16 20,141.16 0.0K
14:45 20,141.09 20,156.34 20,134.20 20,156.34 0.0K
14:50 20,156.90 20,168.48 20,156.90 20,165.42 0.0K
14:55 20,165.74 20,166.13 20,133.09 20,133.09 0.0K
15:00 20,131.61 20,152.73 20,131.61 20,152.73 0.0K
15:05 20,161.06 20,165.79 20,161.06 20,165.42 0.0K
15:10 20,165.46 20,186.85 20,165.46 20,186.26 0.0K
15:15 20,186.79 20,187.42 20,179.13 20,187.42 0.0K
15:20 20,188.30 20,195.63 20,187.63 20,195.63 0.0K
15:25 20,195.79 20,204.10 20,195.79 20,203.40 0.0K
15:30 20,201.94 20,215.74 20,195.43 20,210.58 0.0K
15:35 20,208.19 20,208.19 20,184.93 20,184.93 0.0K
15:40 20,184.94 20,192.97 20,183.90 20,192.97 0.0K
15:45 20,191.67 20,204.01 20,184.26 20,204.01 0.0K
15:50 20,204.10 20,217.14 20,202.39 20,212.91 0.0K
15:55 20,207.57 20,215.48 20,195.88 20,207.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available