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 20,174.45 20,671.57 20,174.45 20,651.57 0.0K
09:35 20,645.54 20,645.54 20,588.10 20,593.83 0.0K
09:40 20,595.31 20,608.91 20,595.31 20,595.64 0.0K
09:45 20,594.44 20,604.64 20,587.47 20,604.64 0.0K
09:50 20,605.26 20,605.26 20,593.44 20,602.85 0.0K
09:55 20,602.09 20,624.84 20,597.29 20,624.84 0.0K
10:00 20,625.75 20,633.31 20,620.95 20,620.95 0.0K
10:05 20,619.26 20,633.70 20,612.72 20,633.57 0.0K
10:10 20,632.96 20,635.76 20,629.86 20,629.86 0.0K
10:15 20,626.40 20,628.19 20,624.24 20,624.24 0.0K
10:20 20,623.29 20,623.29 20,606.59 20,610.04 0.0K
10:25 20,609.44 20,615.26 20,602.70 20,615.26 0.0K
10:30 20,614.80 20,616.26 20,608.53 20,608.95 0.0K
10:35 20,607.33 20,607.33 20,564.84 20,564.84 0.0K
10:40 20,562.13 20,568.67 20,558.56 20,565.78 0.0K
10:45 20,564.25 20,564.25 20,529.54 20,529.54 0.0K
10:50 20,528.75 20,528.75 20,518.50 20,524.71 0.0K
10:55 20,524.12 20,526.23 20,510.00 20,512.20 0.0K
11:00 20,509.13 20,520.05 20,505.39 20,507.63 0.0K
11:05 20,507.96 20,519.04 20,503.46 20,508.74 0.0K
11:10 20,509.95 20,523.15 20,507.36 20,522.10 0.0K
11:15 20,522.55 20,523.73 20,504.28 20,505.56 0.0K
11:20 20,506.90 20,524.28 20,503.90 20,520.56 0.0K
11:25 20,519.08 20,519.08 20,511.29 20,511.66 0.0K
11:30 20,510.78 20,510.78 20,474.64 20,474.64 0.0K
11:35 20,474.46 20,478.64 20,473.48 20,473.59 0.0K
11:40 20,473.57 20,475.52 20,463.78 20,463.78 0.0K
11:45 20,463.17 20,463.65 20,456.20 20,456.20 0.0K
11:50 20,456.96 20,457.56 20,448.50 20,452.27 0.0K
11:55 20,453.00 20,457.36 20,451.38 20,457.36 0.0K
12:00 20,457.32 20,467.89 20,456.98 20,467.89 0.0K
12:05 20,469.37 20,486.10 20,469.37 20,486.10 0.0K
12:10 20,486.15 20,490.05 20,483.02 20,490.05 0.0K
12:15 20,490.26 20,494.94 20,486.45 20,486.45 0.0K
12:20 20,485.04 20,485.04 20,472.57 20,474.60 0.0K
12:25 20,474.38 20,482.93 20,474.38 20,482.93 0.0K
12:30 20,484.60 20,492.14 20,482.33 20,492.14 0.0K
12:35 20,492.80 20,493.43 20,490.57 20,491.85 0.0K
12:40 20,491.64 20,494.65 20,490.83 20,494.65 0.0K
12:45 20,494.74 20,495.84 20,491.06 20,495.84 0.0K
12:50 20,495.54 20,495.54 20,481.18 20,482.88 0.0K
12:55 20,483.73 20,483.95 20,473.46 20,473.46 0.0K
13:00 20,473.03 20,476.03 20,470.94 20,473.27 0.0K
13:05 20,473.12 20,473.80 20,464.55 20,464.86 0.0K
13:10 20,464.57 20,470.42 20,463.86 20,470.42 0.0K
13:15 20,470.97 20,483.47 20,470.57 20,483.12 0.0K
13:20 20,485.00 20,489.58 20,484.66 20,489.58 0.0K
13:25 20,490.14 20,505.78 20,490.14 20,505.78 0.0K
13:30 20,505.96 20,508.64 20,503.63 20,505.70 0.0K
13:35 20,504.56 20,504.56 20,496.53 20,501.07 0.0K
13:40 20,501.82 20,505.98 20,500.89 20,503.56 0.0K
13:45 20,502.96 20,503.54 20,492.55 20,492.55 0.0K
13:50 20,491.51 20,502.47 20,491.51 20,502.45 0.0K
13:55 20,503.40 20,508.45 20,503.40 20,507.30 0.0K
14:00 20,507.98 20,514.35 20,505.66 20,514.35 0.0K
14:05 20,514.46 20,517.72 20,513.78 20,515.68 0.0K
14:10 20,515.17 20,515.17 20,508.36 20,512.68 0.0K
14:15 20,512.05 20,514.12 20,510.96 20,511.51 0.0K
14:20 20,511.20 20,511.26 20,503.95 20,504.63 0.0K
14:25 20,504.23 20,521.77 20,503.64 20,521.77 0.0K
14:30 20,521.74 20,543.80 20,521.74 20,541.56 0.0K
14:35 20,540.73 20,553.25 20,538.85 20,553.25 0.0K
14:40 20,553.37 20,559.94 20,553.37 20,554.81 0.0K
14:45 20,553.06 20,553.06 20,550.26 20,550.61 0.0K
14:50 20,550.60 20,550.60 20,536.80 20,537.05 0.0K
14:55 20,536.82 20,537.97 20,533.47 20,537.97 0.0K
15:00 20,538.30 20,543.59 20,537.90 20,542.57 0.0K
15:05 20,542.56 20,544.80 20,540.38 20,541.35 0.0K
15:10 20,541.91 20,544.10 20,541.91 20,543.70 0.0K
15:15 20,544.10 20,544.52 20,538.17 20,540.71 0.0K
15:20 20,541.14 20,555.61 20,541.14 20,555.61 0.0K
15:25 20,556.24 20,561.37 20,554.61 20,554.61 0.0K
15:30 20,554.54 20,557.05 20,552.73 20,554.27 0.0K
15:35 20,553.67 20,553.67 20,524.47 20,524.47 0.0K
15:40 20,523.74 20,523.74 20,514.33 20,519.02 0.0K
15:45 20,518.99 20,525.60 20,518.99 20,525.12 0.0K
15:50 20,528.20 20,538.01 20,528.20 20,530.78 0.0K
15:55 20,529.51 20,534.59 20,522.89 20,525.20 0.0K
16:00 20,524.05 20,528.21 20,524.05 20,528.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available