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 20,667.61 20,852.41 20,667.61 20,843.96 0.0K
09:35 20,839.87 20,840.85 20,809.61 20,809.61 0.0K
09:40 20,807.33 20,827.46 20,804.94 20,825.08 0.0K
09:45 20,824.14 20,859.27 20,824.14 20,850.21 0.0K
09:50 20,847.62 20,863.85 20,841.95 20,841.95 0.0K
09:55 20,841.67 20,849.01 20,820.00 20,821.57 0.0K
10:00 20,825.41 20,825.41 20,800.82 20,801.16 0.0K
10:05 20,800.80 20,821.65 20,793.10 20,821.65 0.0K
10:10 20,820.69 20,826.40 20,800.20 20,800.69 0.0K
10:15 20,800.09 20,823.39 20,798.67 20,823.39 0.0K
10:20 20,825.30 20,845.09 20,825.00 20,845.03 0.0K
10:25 20,843.75 20,870.69 20,843.75 20,870.69 0.0K
10:30 20,871.21 20,879.22 20,869.45 20,869.45 0.0K
10:35 20,868.52 20,869.90 20,858.01 20,865.13 0.0K
10:40 20,866.91 20,884.96 20,866.91 20,884.54 0.0K
10:45 20,882.90 20,882.90 20,870.06 20,878.34 0.0K
10:50 20,875.89 20,875.89 20,865.83 20,871.33 0.0K
10:55 20,871.87 20,901.47 20,871.87 20,901.47 0.0K
11:00 20,901.21 20,901.21 20,878.77 20,882.82 0.0K
11:05 20,882.75 20,905.20 20,882.75 20,905.20 0.0K
11:10 20,905.48 20,905.48 20,901.74 20,905.53 0.0K
11:15 20,905.81 20,908.78 20,902.00 20,908.78 0.0K
11:20 20,910.39 20,913.96 20,909.44 20,909.44 0.0K
11:25 20,910.14 20,913.90 20,907.55 20,911.89 0.0K
11:30 20,912.60 20,920.04 20,912.49 20,918.09 0.0K
11:35 20,918.01 20,920.66 20,904.54 20,908.22 0.0K
11:40 20,907.91 20,917.09 20,907.91 20,911.86 0.0K
11:45 20,911.35 20,918.89 20,911.35 20,918.89 0.0K
11:50 20,920.29 20,921.15 20,917.34 20,919.77 0.0K
11:55 20,920.00 20,922.81 20,909.59 20,911.08 0.0K
12:00 20,910.00 20,910.00 20,901.80 20,902.65 0.0K
12:05 20,903.97 20,909.16 20,903.01 20,908.85 0.0K
12:10 20,909.17 20,912.41 20,908.47 20,912.41 0.0K
12:15 20,912.42 20,914.52 20,908.13 20,908.13 0.0K
12:20 20,907.78 20,910.53 20,902.53 20,910.53 0.0K
12:25 20,911.02 20,921.49 20,910.19 20,921.26 0.0K
12:30 20,921.36 20,928.81 20,921.36 20,928.81 0.0K
12:35 20,929.42 20,930.96 20,922.65 20,922.65 0.0K
12:40 20,922.66 20,930.23 20,922.66 20,924.95 0.0K
12:45 20,924.86 20,933.05 20,924.55 20,933.05 0.0K
12:50 20,934.37 20,941.59 20,934.37 20,940.61 0.0K
12:55 20,940.66 20,943.73 20,940.66 20,943.00 0.0K
13:00 20,942.55 20,942.55 20,932.18 20,936.14 0.0K
13:05 20,936.19 20,939.45 20,936.19 20,939.45 0.0K
13:10 20,938.52 20,940.05 20,936.01 20,938.43 0.0K
13:15 20,938.03 20,938.82 20,934.14 20,938.82 0.0K
13:20 20,938.87 20,942.73 20,938.16 20,942.73 0.0K
13:25 20,943.56 20,945.08 20,942.09 20,943.71 0.0K
13:30 20,944.33 20,944.55 20,940.48 20,942.83 0.0K
13:35 20,942.19 20,942.19 20,938.22 20,938.29 0.0K
13:40 20,938.59 20,939.79 20,933.26 20,934.36 0.0K
13:45 20,935.41 20,936.30 20,927.78 20,927.78 0.0K
13:50 20,927.43 20,930.79 20,927.34 20,927.49 0.0K
13:55 20,926.98 20,929.07 20,926.22 20,927.44 0.0K
14:00 20,927.83 20,928.72 20,923.68 20,926.66 0.0K
14:05 20,927.00 20,935.95 20,927.00 20,935.95 0.0K
14:10 20,935.83 20,938.67 20,933.49 20,933.49 0.0K
14:15 20,932.80 20,932.80 20,923.58 20,923.65 0.0K
14:20 20,923.55 20,923.86 20,918.68 20,920.52 0.0K
14:25 20,920.96 20,927.28 20,920.96 20,925.54 0.0K
14:30 20,924.83 20,924.83 20,915.84 20,915.84 0.0K
14:35 20,915.49 20,915.49 20,909.68 20,909.68 0.0K
14:40 20,909.71 20,912.72 20,909.71 20,911.90 0.0K
14:45 20,911.83 20,916.34 20,911.73 20,915.97 0.0K
14:50 20,916.55 20,918.19 20,915.21 20,916.37 0.0K
14:55 20,916.41 20,921.17 20,916.41 20,921.24 0.0K
15:00 20,921.51 20,921.51 20,916.01 20,916.52 0.0K
15:05 20,916.06 20,924.85 20,915.93 20,924.85 0.0K
15:10 20,926.13 20,929.92 20,926.13 20,929.34 0.0K
15:15 20,928.99 20,937.75 20,928.99 20,937.75 0.0K
15:20 20,937.86 20,938.08 20,931.69 20,932.62 0.0K
15:25 20,932.59 20,942.64 20,932.25 20,941.78 0.0K
15:30 20,941.74 20,945.69 20,940.22 20,940.34 0.0K
15:35 20,939.64 20,939.64 20,922.10 20,927.99 0.0K
15:40 20,928.26 20,931.46 20,926.18 20,930.79 0.0K
15:45 20,931.21 20,943.98 20,930.89 20,943.98 0.0K
15:50 20,945.64 20,959.59 20,945.64 20,947.84 0.0K
15:55 20,946.02 20,949.49 20,943.88 20,945.02 0.0K
16:00 20,947.66 20,947.66 20,944.98 20,944.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available