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 20,483.92 20,645.27 20,483.92 20,640.37 0.0K
09:35 20,641.57 20,641.57 20,590.99 20,590.99 0.0K
09:40 20,591.70 20,640.35 20,587.03 20,631.54 0.0K
09:45 20,631.52 20,661.09 20,631.52 20,650.77 0.0K
09:50 20,651.62 20,653.46 20,640.95 20,653.46 0.0K
09:55 20,654.78 20,670.65 20,654.78 20,668.78 0.0K
10:00 20,670.89 20,673.38 20,653.49 20,665.06 0.0K
10:05 20,667.87 20,676.99 20,665.00 20,675.75 0.0K
10:10 20,675.34 20,677.34 20,650.38 20,665.06 0.0K
10:15 20,665.83 20,667.71 20,634.26 20,634.26 0.0K
10:20 20,633.71 20,633.71 20,622.60 20,631.17 0.0K
10:25 20,634.43 20,653.85 20,634.43 20,653.85 0.0K
10:30 20,654.36 20,663.51 20,651.69 20,662.39 0.0K
10:35 20,658.49 20,658.49 20,617.83 20,617.83 0.0K
10:40 20,616.96 20,621.98 20,613.04 20,621.36 0.0K
10:45 20,622.23 20,624.16 20,608.16 20,608.46 0.0K
10:50 20,608.70 20,625.17 20,608.70 20,625.17 0.0K
10:55 20,625.63 20,629.00 20,608.46 20,608.46 0.0K
11:00 20,609.80 20,622.27 20,609.80 20,621.15 0.0K
11:05 20,621.83 20,627.80 20,617.68 20,627.80 0.0K
11:10 20,628.62 20,637.98 20,628.62 20,637.98 0.0K
11:15 20,637.66 20,637.66 20,633.25 20,635.52 0.0K
11:20 20,635.62 20,658.22 20,635.62 20,657.13 0.0K
11:25 20,657.45 20,661.60 20,656.13 20,661.16 0.0K
11:30 20,660.49 20,668.59 20,660.20 20,668.21 0.0K
11:35 20,668.62 20,673.71 20,667.98 20,672.10 0.0K
11:40 20,672.61 20,672.76 20,666.96 20,669.60 0.0K
11:45 20,670.77 20,670.99 20,666.10 20,668.52 0.0K
11:50 20,669.94 20,683.62 20,669.75 20,683.62 0.0K
11:55 20,684.30 20,699.08 20,684.30 20,699.08 0.0K
12:00 20,699.42 20,699.42 20,688.40 20,690.77 0.0K
12:05 20,689.18 20,692.68 20,682.05 20,692.68 0.0K
12:10 20,693.15 20,693.75 20,685.83 20,685.83 0.0K
12:15 20,685.49 20,685.49 20,677.36 20,677.36 0.0K
12:20 20,677.77 20,679.12 20,668.06 20,668.94 0.0K
12:25 20,668.94 20,670.91 20,666.18 20,666.88 0.0K
12:30 20,666.97 20,666.97 20,657.03 20,663.57 0.0K
12:35 20,663.38 20,664.24 20,653.92 20,653.92 0.0K
12:40 20,654.27 20,654.82 20,637.45 20,639.16 0.0K
12:45 20,639.01 20,646.71 20,637.69 20,643.77 0.0K
12:50 20,643.17 20,643.17 20,633.50 20,639.01 0.0K
12:55 20,636.43 20,640.98 20,630.35 20,640.98 0.0K
13:00 20,641.56 20,642.00 20,618.58 20,623.55 0.0K
13:05 20,623.01 20,626.74 20,622.41 20,625.00 0.0K
13:10 20,623.79 20,623.79 20,616.26 20,621.58 0.0K
13:15 20,623.05 20,631.60 20,623.05 20,631.60 0.0K
13:20 20,632.75 20,638.99 20,629.21 20,637.24 0.0K
13:25 20,637.09 20,637.48 20,633.68 20,633.68 0.0K
13:30 20,632.69 20,632.89 20,616.86 20,617.88 0.0K
13:35 20,618.00 20,618.57 20,611.99 20,612.87 0.0K
13:40 20,613.11 20,614.04 20,607.58 20,610.69 0.0K
13:45 20,610.52 20,610.87 20,596.85 20,597.10 0.0K
13:50 20,596.12 20,599.45 20,591.52 20,599.11 0.0K
13:55 20,599.04 20,603.21 20,590.86 20,590.86 0.0K
14:00 20,586.84 20,586.84 20,553.20 20,553.20 0.0K
14:05 20,551.81 20,563.24 20,551.81 20,563.24 0.0K
14:10 20,563.61 20,575.43 20,559.90 20,575.43 0.0K
14:15 20,576.44 20,582.78 20,576.44 20,582.26 0.0K
14:20 20,581.77 20,581.77 20,576.72 20,579.92 0.0K
14:25 20,579.65 20,579.65 20,572.63 20,572.63 0.0K
14:30 20,572.02 20,573.27 20,566.20 20,569.98 0.0K
14:35 20,570.07 20,570.07 20,561.88 20,563.47 0.0K
14:40 20,563.18 20,563.18 20,555.79 20,557.14 0.0K
14:45 20,557.78 20,562.30 20,555.75 20,561.31 0.0K
14:50 20,560.92 20,560.92 20,547.03 20,549.34 0.0K
14:55 20,549.26 20,549.26 20,528.40 20,528.40 0.0K
15:00 20,524.46 20,524.46 20,511.82 20,513.23 0.0K
15:05 20,513.06 20,513.06 20,495.11 20,496.92 0.0K
15:10 20,497.02 20,498.39 20,493.30 20,496.11 0.0K
15:15 20,493.80 20,493.80 20,473.51 20,473.95 0.0K
15:20 20,474.53 20,485.09 20,466.78 20,485.09 0.0K
15:25 20,486.42 20,490.55 20,484.30 20,490.55 0.0K
15:30 20,491.31 20,496.29 20,490.06 20,490.06 0.0K
15:35 20,490.66 20,496.94 20,489.18 20,490.34 0.0K
15:40 20,489.63 20,489.63 20,478.56 20,478.86 0.0K
15:45 20,479.55 20,479.55 20,460.21 20,460.21 0.0K
15:50 20,461.74 20,485.11 20,461.06 20,461.06 0.0K
15:55 20,464.17 20,473.15 20,462.44 20,469.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available