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 20,271.69 20,271.69 20,106.69 20,109.34 0.0K
09:35 20,108.52 20,108.52 20,085.35 20,085.35 0.0K
09:40 20,081.14 20,081.14 20,046.05 20,046.05 0.0K
09:45 20,047.25 20,047.25 20,033.40 20,039.85 0.0K
09:50 20,041.17 20,041.67 20,011.03 20,013.43 0.0K
09:55 20,009.73 20,017.10 20,004.19 20,008.29 0.0K
10:00 20,008.99 20,076.82 20,007.18 20,076.82 0.0K
10:05 20,077.89 20,077.89 20,062.31 20,062.31 0.0K
10:10 20,059.97 20,060.39 20,012.12 20,012.12 0.0K
10:15 20,010.61 20,010.61 19,997.96 20,000.00 0.0K
10:20 19,999.46 20,005.02 19,986.36 20,005.02 0.0K
10:25 20,005.47 20,016.33 20,005.47 20,010.20 0.0K
10:30 20,009.02 20,010.85 20,004.15 20,009.89 0.0K
10:35 20,011.56 20,040.49 20,011.56 20,037.93 0.0K
10:40 20,035.48 20,035.48 20,023.17 20,025.30 0.0K
10:45 20,025.54 20,029.78 20,021.42 20,029.78 0.0K
10:50 20,030.22 20,072.43 20,030.22 20,072.43 0.0K
10:55 20,071.12 20,092.98 20,071.12 20,092.98 0.0K
11:00 20,094.85 20,096.52 20,090.66 20,090.66 0.0K
11:05 20,089.99 20,100.19 20,078.13 20,100.19 0.0K
11:10 20,102.99 20,118.81 20,102.99 20,118.77 0.0K
11:15 20,118.22 20,118.22 20,111.01 20,113.18 0.0K
11:20 20,114.04 20,131.98 20,114.04 20,129.99 0.0K
11:25 20,129.06 20,129.06 20,114.02 20,114.30 0.0K
11:30 20,113.77 20,126.58 20,113.77 20,126.58 0.0K
11:35 20,126.94 20,155.11 20,126.94 20,155.11 0.0K
11:40 20,156.10 20,175.22 20,156.10 20,175.15 0.0K
11:45 20,175.56 20,176.87 20,172.42 20,174.06 0.0K
11:50 20,174.04 20,174.04 20,167.10 20,167.64 0.0K
11:55 20,166.96 20,174.26 20,163.46 20,174.26 0.0K
12:00 20,174.48 20,179.09 20,161.50 20,161.50 0.0K
12:05 20,160.19 20,160.19 20,142.66 20,142.66 0.0K
12:10 20,143.10 20,143.10 20,115.19 20,115.19 0.0K
12:15 20,114.81 20,115.20 20,110.84 20,115.20 0.0K
12:20 20,115.50 20,118.11 20,106.01 20,108.20 0.0K
12:25 20,108.73 20,111.20 20,088.64 20,088.64 0.0K
12:30 20,088.46 20,088.46 20,077.72 20,085.87 0.0K
12:35 20,086.17 20,086.17 20,076.81 20,076.81 0.0K
12:40 20,076.20 20,095.10 20,074.90 20,095.10 0.0K
12:45 20,095.37 20,099.14 20,094.83 20,094.79 0.0K
12:50 20,094.55 20,106.86 20,094.55 20,106.68 0.0K
12:55 20,106.81 20,118.64 20,106.81 20,118.08 0.0K
13:00 20,118.09 20,163.89 20,118.09 20,163.89 0.0K
13:05 20,164.31 20,171.48 20,161.42 20,169.91 0.0K
13:10 20,169.95 20,177.56 20,169.34 20,174.32 0.0K
13:15 20,175.22 20,186.08 20,175.22 20,185.47 0.0K
13:20 20,185.40 20,185.40 20,177.52 20,181.66 0.0K
13:25 20,183.59 20,214.21 20,183.59 20,211.43 0.0K
13:30 20,210.77 20,210.77 20,190.15 20,190.15 0.0K
13:35 20,188.95 20,200.04 20,188.67 20,200.04 0.0K
13:40 20,200.64 20,201.72 20,197.19 20,199.69 0.0K
13:45 20,200.19 20,200.29 20,179.12 20,179.12 0.0K
13:50 20,174.84 20,174.84 20,139.67 20,139.67 0.0K
13:55 20,139.39 20,151.84 20,139.39 20,151.84 0.0K
14:00 20,152.12 20,157.11 20,148.46 20,157.11 0.0K
14:05 20,157.98 20,213.56 20,157.98 20,213.56 0.0K
14:10 20,214.82 20,217.97 20,199.46 20,199.46 0.0K
14:15 20,198.64 20,216.97 20,198.64 20,216.97 0.0K
14:20 20,217.37 20,247.96 20,217.22 20,247.96 0.0K
14:25 20,248.12 20,258.31 20,245.20 20,258.18 0.0K
14:30 20,259.00 20,259.00 20,232.93 20,233.18 0.0K
14:35 20,232.48 20,232.48 20,218.98 20,218.98 0.0K
14:40 20,218.10 20,218.10 20,207.40 20,207.98 0.0K
14:45 20,207.56 20,218.26 20,207.29 20,218.26 0.0K
14:50 20,219.69 20,224.55 20,216.06 20,216.06 0.0K
14:55 20,215.14 20,219.44 20,213.46 20,217.48 0.0K
15:00 20,217.30 20,222.21 20,214.37 20,217.42 0.0K
15:05 20,217.32 20,217.77 20,201.33 20,201.33 0.0K
15:10 20,202.58 20,207.74 20,199.12 20,203.20 0.0K
15:15 20,201.43 20,211.08 20,201.43 20,211.08 0.0K
15:20 20,210.63 20,213.13 20,207.41 20,213.13 0.0K
15:25 20,213.41 20,226.76 20,212.50 20,226.76 0.0K
15:30 20,225.46 20,228.92 20,220.65 20,220.80 0.0K
15:35 20,219.62 20,219.62 20,205.44 20,205.44 0.0K
15:40 20,204.67 20,219.52 20,202.87 20,219.52 0.0K
15:45 20,221.05 20,222.64 20,216.43 20,219.99 0.0K
15:50 20,219.53 20,237.84 20,219.53 20,237.84 0.0K
15:55 20,237.23 20,238.98 20,229.05 20,234.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available