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 20,528.24 20,534.35 20,516.56 20,534.35 0.0K
09:35 20,539.40 20,559.88 20,539.40 20,558.56 0.0K
09:40 20,559.63 20,564.54 20,531.83 20,531.83 0.0K
09:45 20,530.41 20,530.41 20,512.55 20,512.55 0.0K
09:50 20,510.00 20,529.97 20,508.92 20,521.55 0.0K
09:55 20,519.39 20,519.39 20,467.14 20,467.14 0.0K
10:00 20,465.52 20,465.52 20,439.85 20,453.28 0.0K
10:05 20,452.62 20,481.67 20,452.62 20,481.59 0.0K
10:10 20,484.29 20,491.12 20,465.59 20,465.59 0.0K
10:15 20,465.45 20,478.96 20,459.74 20,477.11 0.0K
10:20 20,477.98 20,497.20 20,477.98 20,497.20 0.0K
10:25 20,498.65 20,499.39 20,495.53 20,498.55 0.0K
10:30 20,498.94 20,515.77 20,496.21 20,510.04 0.0K
10:35 20,510.49 20,511.46 20,498.38 20,511.24 0.0K
10:40 20,510.97 20,511.34 20,487.17 20,492.05 0.0K
10:45 20,493.00 20,498.49 20,490.94 20,492.03 0.0K
10:50 20,492.76 20,503.85 20,492.76 20,500.84 0.0K
10:55 20,500.82 20,525.61 20,500.82 20,525.61 0.0K
11:00 20,525.88 20,551.40 20,525.88 20,551.40 0.0K
11:05 20,551.67 20,565.79 20,547.86 20,564.78 0.0K
11:10 20,564.24 20,564.24 20,540.63 20,540.63 0.0K
11:15 20,538.29 20,539.81 20,523.26 20,533.02 0.0K
11:20 20,534.53 20,553.01 20,530.60 20,553.01 0.0K
11:25 20,554.02 20,566.25 20,553.28 20,566.25 0.0K
11:30 20,566.98 20,574.77 20,566.98 20,574.25 0.0K
11:35 20,573.98 20,573.98 20,567.87 20,567.87 0.0K
11:40 20,568.09 20,568.83 20,544.57 20,546.02 0.0K
11:45 20,547.30 20,556.71 20,545.90 20,556.71 0.0K
11:50 20,557.84 20,561.59 20,556.33 20,561.56 0.0K
11:55 20,560.73 20,568.16 20,558.46 20,568.16 0.0K
12:00 20,568.64 20,569.36 20,564.01 20,569.14 0.0K
12:05 20,569.23 20,578.27 20,569.23 20,578.27 0.0K
12:10 20,578.43 20,581.94 20,577.69 20,581.94 0.0K
12:15 20,582.73 20,582.73 20,573.54 20,580.63 0.0K
12:20 20,579.81 20,581.08 20,569.79 20,574.47 0.0K
12:25 20,574.79 20,583.95 20,574.79 20,583.09 0.0K
12:30 20,582.84 20,582.84 20,567.20 20,567.20 0.0K
12:35 20,566.23 20,566.23 20,555.04 20,556.11 0.0K
12:40 20,555.98 20,555.98 20,549.99 20,550.68 0.0K
12:45 20,551.10 20,553.40 20,550.61 20,551.21 0.0K
12:50 20,552.87 20,553.43 20,547.99 20,548.83 0.0K
12:55 20,548.31 20,555.76 20,548.31 20,553.43 0.0K
13:00 20,553.16 20,555.36 20,548.97 20,555.36 0.0K
13:05 20,555.77 20,562.15 20,555.77 20,562.15 0.0K
13:10 20,561.93 20,563.58 20,557.43 20,558.89 0.0K
13:15 20,559.76 20,562.12 20,555.90 20,555.90 0.0K
13:20 20,556.24 20,565.93 20,556.24 20,565.94 0.0K
13:25 20,565.73 20,568.24 20,553.43 20,553.43 0.0K
13:30 20,552.79 20,552.79 20,545.63 20,545.87 0.0K
13:35 20,546.24 20,548.63 20,540.05 20,540.52 0.0K
13:40 20,539.85 20,546.98 20,539.85 20,545.97 0.0K
13:45 20,546.09 20,546.41 20,528.75 20,531.07 0.0K
13:50 20,532.93 20,541.25 20,532.93 20,541.25 0.0K
13:55 20,541.41 20,541.57 20,522.87 20,524.00 0.0K
14:00 20,523.51 20,530.67 20,520.43 20,530.67 0.0K
14:05 20,533.16 20,541.64 20,533.16 20,541.64 0.0K
14:10 20,541.48 20,553.73 20,541.48 20,552.01 0.0K
14:15 20,552.48 20,555.37 20,552.48 20,555.37 0.0K
14:20 20,554.99 20,554.99 20,541.61 20,541.95 0.0K
14:25 20,542.06 20,557.26 20,542.06 20,556.92 0.0K
14:30 20,557.15 20,559.57 20,555.88 20,556.37 0.0K
14:35 20,556.46 20,561.66 20,554.95 20,561.66 0.0K
14:40 20,562.19 20,562.50 20,557.10 20,557.61 0.0K
14:45 20,557.61 20,564.75 20,557.61 20,564.34 0.0K
14:50 20,563.88 20,565.07 20,558.44 20,561.84 0.0K
14:55 20,562.13 20,571.90 20,562.13 20,571.36 0.0K
15:00 20,570.36 20,576.62 20,569.45 20,576.62 0.0K
15:05 20,576.79 20,587.29 20,576.79 20,586.59 0.0K
15:10 20,585.94 20,585.95 20,580.39 20,580.39 0.0K
15:15 20,579.30 20,583.32 20,570.55 20,572.43 0.0K
15:20 20,572.38 20,572.38 20,566.03 20,568.76 0.0K
15:25 20,568.22 20,569.22 20,562.77 20,562.77 0.0K
15:30 20,562.85 20,580.50 20,562.85 20,580.50 0.0K
15:35 20,581.07 20,591.68 20,580.22 20,591.50 0.0K
15:40 20,591.15 20,610.25 20,591.15 20,610.25 0.0K
15:45 20,610.68 20,612.24 20,604.27 20,612.24 0.0K
15:50 20,613.92 20,634.70 20,613.92 20,620.39 0.0K
15:55 20,618.68 20,618.68 20,585.90 20,585.90 0.0K
16:00 20,583.53 20,584.20 20,583.53 20,584.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available