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 19,914.09 20,093.08 19,914.09 20,093.08 0.0K
09:35 20,094.36 20,133.26 20,094.36 20,130.17 0.0K
09:40 20,133.89 20,146.06 20,133.89 20,143.20 0.0K
09:45 20,143.99 20,143.99 20,121.15 20,126.68 0.0K
09:50 20,128.54 20,129.62 20,102.54 20,102.54 0.0K
09:55 20,103.86 20,106.15 20,073.36 20,073.42 0.0K
10:00 20,074.54 20,113.35 20,070.47 20,113.35 0.0K
10:05 20,113.03 20,155.71 20,113.03 20,155.71 0.0K
10:10 20,154.88 20,171.49 20,151.20 20,164.56 0.0K
10:15 20,164.55 20,175.96 20,163.51 20,175.48 0.0K
10:20 20,175.26 20,175.26 20,156.31 20,165.10 0.0K
10:25 20,165.68 20,170.79 20,161.51 20,162.22 0.0K
10:30 20,162.74 20,175.82 20,162.74 20,175.82 0.0K
10:35 20,173.92 20,173.92 20,156.38 20,156.38 0.0K
10:40 20,156.77 20,180.15 20,156.77 20,179.97 0.0K
10:45 20,180.59 20,181.01 20,169.27 20,178.03 0.0K
10:50 20,174.96 20,174.96 20,160.06 20,171.02 0.0K
10:55 20,172.92 20,173.64 20,159.33 20,159.33 0.0K
11:00 20,157.71 20,157.71 20,117.20 20,117.20 0.0K
11:05 20,116.93 20,120.87 20,115.06 20,117.00 0.0K
11:10 20,115.57 20,115.57 20,087.35 20,087.46 0.0K
11:15 20,087.28 20,093.81 20,080.54 20,080.54 0.0K
11:20 20,080.25 20,080.91 20,073.79 20,073.79 0.0K
11:25 20,074.94 20,089.76 20,073.47 20,077.66 0.0K
11:30 20,077.76 20,077.76 20,059.27 20,060.45 0.0K
11:35 20,061.14 20,061.14 20,042.63 20,045.28 0.0K
11:40 20,045.45 20,046.64 20,021.66 20,021.66 0.0K
11:45 20,020.13 20,021.29 20,015.68 20,016.49 0.0K
11:50 20,016.05 20,016.05 20,007.81 20,009.72 0.0K
11:55 20,009.74 20,014.37 19,992.02 19,992.02 0.0K
12:00 19,989.41 19,989.41 19,978.18 19,981.06 0.0K
12:05 19,981.01 19,987.93 19,977.82 19,984.83 0.0K
12:10 19,983.52 19,989.06 19,981.14 19,988.14 0.0K
12:15 19,987.28 19,998.31 19,987.08 19,994.60 0.0K
12:20 19,991.40 19,991.40 19,970.16 19,972.17 0.0K
12:25 19,972.66 19,981.76 19,971.69 19,981.76 0.0K
12:30 19,980.67 19,980.67 19,968.39 19,968.39 0.0K
12:35 19,968.99 19,977.16 19,963.19 19,977.16 0.0K
12:40 19,978.05 20,003.41 19,978.05 20,002.86 0.0K
12:45 20,003.17 20,005.88 20,001.00 20,005.88 0.0K
12:50 20,006.18 20,029.78 20,006.18 20,029.03 0.0K
12:55 20,028.06 20,029.23 20,021.95 20,029.23 0.0K
13:00 20,029.80 20,044.42 20,029.51 20,044.42 0.0K
13:05 20,044.92 20,050.25 20,044.92 20,049.45 0.0K
13:10 20,049.50 20,049.75 20,047.30 20,048.39 0.0K
13:15 20,048.58 20,063.10 20,046.42 20,062.39 0.0K
13:20 20,062.48 20,076.20 20,062.05 20,076.20 0.0K
13:25 20,077.18 20,093.05 20,077.18 20,093.05 0.0K
13:30 20,093.08 20,104.01 20,093.08 20,104.01 0.0K
13:35 20,105.78 20,130.76 20,105.78 20,130.76 0.0K
13:40 20,132.55 20,155.56 20,132.55 20,155.56 0.0K
13:45 20,156.50 20,171.74 20,156.50 20,171.74 0.0K
13:50 20,172.33 20,182.09 20,172.33 20,182.09 0.0K
13:55 20,184.37 20,190.15 20,184.37 20,186.74 0.0K
14:00 20,186.71 20,186.71 20,170.78 20,170.78 0.0K
14:05 20,170.32 20,179.02 20,170.04 20,175.54 0.0K
14:10 20,175.12 20,175.77 20,168.54 20,171.82 0.0K
14:15 20,171.73 20,178.71 20,171.73 20,178.03 0.0K
14:20 20,177.91 20,183.16 20,177.91 20,182.76 0.0K
14:25 20,183.11 20,184.41 20,171.76 20,171.76 0.0K
14:30 20,170.79 20,174.39 20,167.20 20,173.47 0.0K
14:35 20,173.12 20,177.22 20,173.04 20,176.93 0.0K
14:40 20,176.40 20,176.40 20,170.35 20,170.35 0.0K
14:45 20,170.87 20,170.96 20,165.50 20,165.50 0.0K
14:50 20,165.16 20,165.16 20,136.91 20,136.91 0.0K
14:55 20,135.11 20,135.11 20,097.13 20,097.13 0.0K
15:00 20,097.06 20,099.32 20,059.82 20,059.82 0.0K
15:05 20,058.93 20,070.38 20,055.54 20,070.20 0.0K
15:10 20,070.27 20,070.27 20,060.36 20,062.08 0.0K
15:15 20,062.12 20,082.90 20,062.12 20,082.90 0.0K
15:20 20,083.20 20,113.54 20,083.20 20,113.54 0.0K
15:25 20,114.94 20,117.31 20,109.75 20,117.31 0.0K
15:30 20,118.91 20,124.64 20,118.67 20,124.64 0.0K
15:35 20,125.47 20,142.96 20,125.47 20,132.91 0.0K
15:40 20,128.55 20,128.55 20,113.83 20,118.61 0.0K
15:45 20,120.09 20,133.89 20,120.09 20,133.89 0.0K
15:50 20,134.15 20,166.00 20,134.15 20,159.20 0.0K
15:55 20,160.04 20,174.24 20,160.04 20,174.24 0.0K
16:00 20,175.10 20,175.10 20,175.02 20,175.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available