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 20,584.21 20,774.19 20,584.21 20,767.48 0.0K
09:35 20,766.23 20,767.55 20,752.23 20,762.71 0.0K
09:40 20,763.96 20,777.81 20,750.13 20,750.13 0.0K
09:45 20,750.49 20,768.67 20,750.49 20,768.67 0.0K
09:50 20,769.26 20,772.02 20,760.78 20,771.80 0.0K
09:55 20,773.19 20,775.30 20,737.80 20,738.11 0.0K
10:00 20,739.34 20,748.01 20,734.81 20,736.28 0.0K
10:05 20,737.35 20,750.86 20,737.35 20,738.30 0.0K
10:10 20,736.58 20,741.18 20,718.60 20,718.60 0.0K
10:15 20,716.96 20,716.96 20,710.92 20,715.48 0.0K
10:20 20,715.83 20,716.12 20,692.55 20,695.70 0.0K
10:25 20,697.12 20,698.57 20,677.27 20,690.87 0.0K
10:30 20,692.63 20,709.75 20,692.63 20,708.05 0.0K
10:35 20,707.34 20,713.50 20,706.14 20,713.50 0.0K
10:40 20,712.81 20,715.27 20,709.40 20,715.27 0.0K
10:45 20,715.51 20,730.05 20,715.51 20,730.05 0.0K
10:50 20,731.59 20,732.82 20,722.44 20,723.39 0.0K
10:55 20,722.73 20,723.12 20,713.48 20,717.65 0.0K
11:00 20,716.85 20,716.85 20,696.79 20,696.79 0.0K
11:05 20,697.72 20,697.72 20,688.68 20,689.19 0.0K
11:10 20,688.42 20,688.42 20,674.92 20,676.43 0.0K
11:15 20,677.39 20,688.13 20,677.39 20,687.36 0.0K
11:20 20,687.52 20,687.70 20,678.75 20,680.63 0.0K
11:25 20,681.35 20,688.50 20,679.20 20,679.20 0.0K
11:30 20,679.01 20,681.22 20,672.47 20,672.47 0.0K
11:35 20,672.82 20,682.26 20,672.82 20,682.26 0.0K
11:40 20,683.28 20,690.42 20,683.28 20,689.11 0.0K
11:45 20,689.10 20,689.10 20,682.48 20,686.76 0.0K
11:50 20,686.96 20,690.26 20,686.96 20,689.19 0.0K
11:55 20,690.10 20,695.61 20,690.10 20,695.13 0.0K
12:00 20,694.90 20,694.98 20,689.41 20,692.97 0.0K
12:05 20,692.81 20,694.43 20,691.50 20,694.43 0.0K
12:10 20,694.46 20,700.94 20,693.24 20,700.94 0.0K
12:15 20,701.58 20,705.37 20,701.58 20,705.37 0.0K
12:20 20,705.66 20,710.00 20,705.66 20,709.97 0.0K
12:25 20,709.83 20,711.16 20,707.39 20,708.16 0.0K
12:30 20,708.33 20,711.33 20,708.33 20,710.38 0.0K
12:35 20,710.48 20,712.96 20,709.03 20,712.46 0.0K
12:40 20,712.37 20,712.37 20,701.47 20,701.47 0.0K
12:45 20,701.92 20,703.57 20,701.07 20,703.57 0.0K
12:50 20,702.90 20,702.90 20,692.91 20,692.91 0.0K
12:55 20,692.33 20,692.54 20,687.28 20,689.67 0.0K
13:00 20,689.85 20,690.88 20,681.50 20,685.18 0.0K
13:05 20,685.94 20,691.49 20,685.94 20,691.49 0.0K
13:10 20,691.85 20,697.48 20,691.85 20,694.70 0.0K
13:15 20,694.56 20,694.56 20,686.37 20,686.38 0.0K
13:20 20,685.36 20,688.32 20,683.96 20,687.05 0.0K
13:25 20,687.20 20,689.00 20,680.33 20,680.33 0.0K
13:30 20,680.16 20,680.16 20,669.51 20,669.51 0.0K
13:35 20,669.22 20,675.54 20,667.78 20,675.54 0.0K
13:40 20,676.02 20,676.71 20,666.45 20,666.90 0.0K
13:45 20,666.96 20,672.44 20,666.96 20,670.08 0.0K
13:50 20,666.63 20,666.63 20,660.06 20,660.06 0.0K
13:55 20,660.49 20,662.21 20,656.14 20,658.57 0.0K
14:00 20,659.59 20,660.22 20,655.92 20,658.30 0.0K
14:05 20,657.96 20,659.04 20,656.50 20,659.04 0.0K
14:10 20,659.47 20,662.28 20,659.47 20,662.34 0.0K
14:15 20,662.90 20,663.23 20,658.01 20,658.57 0.0K
14:20 20,658.41 20,670.67 20,658.41 20,670.67 0.0K
14:25 20,670.67 20,671.25 20,664.95 20,664.95 0.0K
14:30 20,664.52 20,664.52 20,655.73 20,658.49 0.0K
14:35 20,658.76 20,665.50 20,658.76 20,662.78 0.0K
14:40 20,661.85 20,661.85 20,649.52 20,649.52 0.0K
14:45 20,649.05 20,651.27 20,638.56 20,638.56 0.0K
14:50 20,638.44 20,638.44 20,628.71 20,628.71 0.0K
14:55 20,628.20 20,628.20 20,623.11 20,623.84 0.0K
15:00 20,624.38 20,624.38 20,605.04 20,605.04 0.0K
15:05 20,604.38 20,604.38 20,599.87 20,604.06 0.0K
15:10 20,605.73 20,613.41 20,605.73 20,608.99 0.0K
15:15 20,608.79 20,621.57 20,608.79 20,621.57 0.0K
15:20 20,622.18 20,629.57 20,622.02 20,629.64 0.0K
15:25 20,629.89 20,630.86 20,628.08 20,629.55 0.0K
15:30 20,629.66 20,643.72 20,629.66 20,643.72 0.0K
15:35 20,644.00 20,651.01 20,643.32 20,651.01 0.0K
15:40 20,650.37 20,659.55 20,650.37 20,659.55 0.0K
15:45 20,659.97 20,672.15 20,659.97 20,671.43 0.0K
15:50 20,671.07 20,684.88 20,670.12 20,684.88 0.0K
15:55 20,685.15 20,685.15 20,666.24 20,666.24 0.0K
16:00 20,665.45 20,667.79 20,665.45 20,667.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available