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 20,210.03 20,315.79 20,210.03 20,315.79 0.0K
09:35 20,316.11 20,324.86 20,309.02 20,324.86 0.0K
09:40 20,328.65 20,329.33 20,322.66 20,325.21 0.0K
09:45 20,324.61 20,324.61 20,261.47 20,261.47 0.0K
09:50 20,261.79 20,261.79 20,233.87 20,234.99 0.0K
09:55 20,234.93 20,234.93 20,213.93 20,217.18 0.0K
10:00 20,217.11 20,235.29 20,210.78 20,235.29 0.0K
10:05 20,242.01 20,277.01 20,242.01 20,277.01 0.0K
10:10 20,276.13 20,283.08 20,272.07 20,277.89 0.0K
10:15 20,277.60 20,278.44 20,250.80 20,250.88 0.0K
10:20 20,250.07 20,253.67 20,227.45 20,253.67 0.0K
10:25 20,256.17 20,293.72 20,256.17 20,293.72 0.0K
10:30 20,295.02 20,312.86 20,291.39 20,312.86 0.0K
10:35 20,314.33 20,336.18 20,313.74 20,336.18 0.0K
10:40 20,338.05 20,340.42 20,337.83 20,338.33 0.0K
10:45 20,335.84 20,335.84 20,326.65 20,330.58 0.0K
10:50 20,329.81 20,341.06 20,329.43 20,330.14 0.0K
10:55 20,330.82 20,341.14 20,330.65 20,341.14 0.0K
11:00 20,342.28 20,361.78 20,342.28 20,360.60 0.0K
11:05 20,360.43 20,360.43 20,327.77 20,329.85 0.0K
11:10 20,329.58 20,332.25 20,319.21 20,321.23 0.0K
11:15 20,321.52 20,321.52 20,313.46 20,315.81 0.0K
11:20 20,317.36 20,318.97 20,302.72 20,304.16 0.0K
11:25 20,304.74 20,308.63 20,304.08 20,308.63 0.0K
11:30 20,310.16 20,321.34 20,310.16 20,321.34 0.0K
11:35 20,321.72 20,323.76 20,318.80 20,323.76 0.0K
11:40 20,324.59 20,339.74 20,324.59 20,339.74 0.0K
11:45 20,340.76 20,342.59 20,340.13 20,342.47 0.0K
11:50 20,342.49 20,352.20 20,342.49 20,352.20 0.0K
11:55 20,352.71 20,355.46 20,351.92 20,353.85 0.0K
12:00 20,354.09 20,371.63 20,354.09 20,371.63 0.0K
12:05 20,372.68 20,378.28 20,372.68 20,377.48 0.0K
12:10 20,377.63 20,377.63 20,365.72 20,365.72 0.0K
12:15 20,364.48 20,369.53 20,362.83 20,362.83 0.0K
12:20 20,361.70 20,361.70 20,356.21 20,359.76 0.0K
12:25 20,360.73 20,364.06 20,354.89 20,354.89 0.0K
12:30 20,354.12 20,357.32 20,354.12 20,356.43 0.0K
12:35 20,356.50 20,360.76 20,356.03 20,360.76 0.0K
12:40 20,361.02 20,361.65 20,348.36 20,348.36 0.0K
12:45 20,345.15 20,345.15 20,323.32 20,343.22 0.0K
12:50 20,344.47 20,348.75 20,344.47 20,347.66 0.0K
12:55 20,347.50 20,350.76 20,346.95 20,350.76 0.0K
13:00 20,351.51 20,356.85 20,350.42 20,356.85 0.0K
13:05 20,356.52 20,360.48 20,356.52 20,359.70 0.0K
13:10 20,359.49 20,364.27 20,359.04 20,364.27 0.0K
13:15 20,364.81 20,371.32 20,364.81 20,371.32 0.0K
13:20 20,371.59 20,377.35 20,371.59 20,376.80 0.0K
13:25 20,377.36 20,396.14 20,377.36 20,396.14 0.0K
13:30 20,396.71 20,407.19 20,396.63 20,406.95 0.0K
13:35 20,406.75 20,413.43 20,406.39 20,413.43 0.0K
13:40 20,413.76 20,415.08 20,413.37 20,414.79 0.0K
13:45 20,414.70 20,418.91 20,413.79 20,418.84 0.0K
13:50 20,418.70 20,418.70 20,413.82 20,414.02 0.0K
13:55 20,414.33 20,418.23 20,413.13 20,416.11 0.0K
14:00 20,416.92 20,426.04 20,416.92 20,426.04 0.0K
14:05 20,426.38 20,434.37 20,426.09 20,434.16 0.0K
14:10 20,434.37 20,442.54 20,434.37 20,442.54 0.0K
14:15 20,442.34 20,443.16 20,439.42 20,443.16 0.0K
14:20 20,443.53 20,448.92 20,443.44 20,443.44 0.0K
14:25 20,443.42 20,443.42 20,437.52 20,437.52 0.0K
14:30 20,437.61 20,449.89 20,437.38 20,449.89 0.0K
14:35 20,449.99 20,462.43 20,449.99 20,462.40 0.0K
14:40 20,462.04 20,462.04 20,460.01 20,460.01 0.0K
14:45 20,459.52 20,459.52 20,450.98 20,450.98 0.0K
14:50 20,450.45 20,450.45 20,439.10 20,444.77 0.0K
14:55 20,445.16 20,450.04 20,445.16 20,448.53 0.0K
15:00 20,448.67 20,448.67 20,437.23 20,438.29 0.0K
15:05 20,436.93 20,436.93 20,429.97 20,432.91 0.0K
15:10 20,433.10 20,442.83 20,433.10 20,442.83 0.0K
15:15 20,443.51 20,452.76 20,443.51 20,452.76 0.0K
15:20 20,452.77 20,464.29 20,452.74 20,463.74 0.0K
15:25 20,464.35 20,476.52 20,464.20 20,475.81 0.0K
15:30 20,475.90 20,475.90 20,463.96 20,467.94 0.0K
15:35 20,470.21 20,477.82 20,470.08 20,476.70 0.0K
15:40 20,475.91 20,475.91 20,468.62 20,469.82 0.0K
15:45 20,469.74 20,476.25 20,469.74 20,470.82 0.0K
15:50 20,472.35 20,483.85 20,471.71 20,483.85 0.0K
15:55 20,480.71 20,490.47 20,479.07 20,479.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available