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 20,473.24 20,590.56 20,473.24 20,589.63 0.0K
09:35 20,587.43 20,587.43 20,559.48 20,559.48 0.0K
09:40 20,555.12 20,577.29 20,555.12 20,574.75 0.0K
09:45 20,568.97 20,589.79 20,566.95 20,584.14 0.0K
09:50 20,579.29 20,596.35 20,575.67 20,586.76 0.0K
09:55 20,587.19 20,591.56 20,558.55 20,558.55 0.0K
10:00 20,557.98 20,557.98 20,381.44 20,381.44 0.0K
10:05 20,376.94 20,379.18 20,327.70 20,327.70 0.0K
10:10 20,328.68 20,333.90 20,319.40 20,319.40 0.0K
10:15 20,319.81 20,319.81 20,286.67 20,306.16 0.0K
10:20 20,308.04 20,343.47 20,308.04 20,341.09 0.0K
10:25 20,340.88 20,365.30 20,340.88 20,347.31 0.0K
10:30 20,347.79 20,350.85 20,311.78 20,315.35 0.0K
10:35 20,314.80 20,315.88 20,241.19 20,241.19 0.0K
10:40 20,238.19 20,241.04 20,224.31 20,231.62 0.0K
10:45 20,233.03 20,233.03 20,211.53 20,221.27 0.0K
10:50 20,223.90 20,295.73 20,223.90 20,295.73 0.0K
10:55 20,295.42 20,330.75 20,295.42 20,330.75 0.0K
11:00 20,333.58 20,357.32 20,333.58 20,357.32 0.0K
11:05 20,358.83 20,373.56 20,354.14 20,372.80 0.0K
11:10 20,372.12 20,372.77 20,339.43 20,345.74 0.0K
11:15 20,343.22 20,343.22 20,316.70 20,321.97 0.0K
11:20 20,322.10 20,334.20 20,314.12 20,317.05 0.0K
11:25 20,318.08 20,342.14 20,318.08 20,342.04 0.0K
11:30 20,342.37 20,342.65 20,323.15 20,323.38 0.0K
11:35 20,317.73 20,317.73 20,291.32 20,308.10 0.0K
11:40 20,313.10 20,319.40 20,299.41 20,299.41 0.0K
11:45 20,299.84 20,301.91 20,290.54 20,290.54 0.0K
11:50 20,289.94 20,289.94 20,250.29 20,250.29 0.0K
11:55 20,242.86 20,245.82 20,236.63 20,237.03 0.0K
12:00 20,236.59 20,248.65 20,236.59 20,239.38 0.0K
12:05 20,239.37 20,240.98 20,234.04 20,238.56 0.0K
12:10 20,239.07 20,247.56 20,237.51 20,247.56 0.0K
12:15 20,250.59 20,270.61 20,250.59 20,270.61 0.0K
12:20 20,271.09 20,271.09 20,261.62 20,264.40 0.0K
12:25 20,264.69 20,273.70 20,264.69 20,273.70 0.0K
12:30 20,274.22 20,289.68 20,273.63 20,289.68 0.0K
12:35 20,289.60 20,289.60 20,266.69 20,267.73 0.0K
12:40 20,267.83 20,268.45 20,256.06 20,256.06 0.0K
12:45 20,255.86 20,255.86 20,238.54 20,241.80 0.0K
12:50 20,241.62 20,241.62 20,231.44 20,237.74 0.0K
12:55 20,239.32 20,252.05 20,239.32 20,250.02 0.0K
13:00 20,251.18 20,262.40 20,251.18 20,261.94 0.0K
13:05 20,261.77 20,277.60 20,261.56 20,277.60 0.0K
13:10 20,278.38 20,286.30 20,278.38 20,285.62 0.0K
13:15 20,286.73 20,298.54 20,286.73 20,298.12 0.0K
13:20 20,298.81 20,309.85 20,298.81 20,306.56 0.0K
13:25 20,307.27 20,314.81 20,307.01 20,314.59 0.0K
13:30 20,315.20 20,315.20 20,305.89 20,308.12 0.0K
13:35 20,308.13 20,308.17 20,286.82 20,288.07 0.0K
13:40 20,288.32 20,288.36 20,272.69 20,272.69 0.0K
13:45 20,273.44 20,276.73 20,273.44 20,274.19 0.0K
13:50 20,274.16 20,274.16 20,268.23 20,268.23 0.0K
13:55 20,267.75 20,270.50 20,266.65 20,270.50 0.0K
14:00 20,271.24 20,278.75 20,269.53 20,274.67 0.0K
14:05 20,273.51 20,273.51 20,269.43 20,271.91 0.0K
14:10 20,272.15 20,284.38 20,272.15 20,281.17 0.0K
14:15 20,280.39 20,280.39 20,264.97 20,267.15 0.0K
14:20 20,267.75 20,268.27 20,257.14 20,258.64 0.0K
14:25 20,259.26 20,274.89 20,259.26 20,274.89 0.0K
14:30 20,275.89 20,276.46 20,271.31 20,274.17 0.0K
14:35 20,274.66 20,277.44 20,266.73 20,266.73 0.0K
14:40 20,265.97 20,272.50 20,259.32 20,272.50 0.0K
14:45 20,272.85 20,277.90 20,262.21 20,262.21 0.0K
14:50 20,261.63 20,264.40 20,258.81 20,258.81 0.0K
14:55 20,258.71 20,258.71 20,250.82 20,250.93 0.0K
15:00 20,250.73 20,251.46 20,227.41 20,230.10 0.0K
15:05 20,231.23 20,235.31 20,227.49 20,227.49 0.0K
15:10 20,225.15 20,225.15 20,213.04 20,214.60 0.0K
15:15 20,215.24 20,215.24 20,201.67 20,202.71 0.0K
15:20 20,202.68 20,202.68 20,179.87 20,182.47 0.0K
15:25 20,181.79 20,185.12 20,177.48 20,177.67 0.0K
15:30 20,177.12 20,177.12 20,171.89 20,174.21 0.0K
15:35 20,173.03 20,173.03 20,158.34 20,170.58 0.0K
15:40 20,174.70 20,198.55 20,174.70 20,194.84 0.0K
15:45 20,190.43 20,206.23 20,188.46 20,206.23 0.0K
15:50 20,207.82 20,241.56 20,207.82 20,241.56 0.0K
15:55 20,245.52 20,273.60 20,245.52 20,266.78 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available