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 20,944.76 20,944.76 20,914.08 20,917.43 0.0K
09:35 20,921.52 20,927.70 20,914.63 20,916.02 0.0K
09:40 20,914.27 20,916.92 20,904.69 20,909.93 0.0K
09:45 20,913.88 20,954.98 20,913.88 20,954.98 0.0K
09:50 20,958.57 20,959.59 20,948.70 20,951.42 0.0K
09:55 20,950.84 20,956.56 20,929.04 20,929.04 0.0K
10:00 20,929.70 20,941.07 20,921.71 20,941.07 0.0K
10:05 20,940.74 20,940.74 20,915.85 20,915.85 0.0K
10:10 20,915.37 20,916.70 20,910.49 20,914.27 0.0K
10:15 20,912.48 20,933.07 20,912.48 20,929.00 0.0K
10:20 20,928.93 20,930.55 20,922.22 20,926.72 0.0K
10:25 20,928.94 20,930.53 20,925.36 20,929.24 0.0K
10:30 20,926.91 20,926.91 20,905.84 20,912.21 0.0K
10:35 20,912.46 20,917.95 20,909.74 20,916.42 0.0K
10:40 20,915.85 20,916.76 20,898.47 20,900.23 0.0K
10:45 20,901.01 20,901.05 20,891.34 20,895.34 0.0K
10:50 20,894.61 20,894.61 20,884.82 20,894.59 0.0K
10:55 20,894.49 20,894.49 20,871.02 20,871.02 0.0K
11:00 20,870.07 20,870.07 20,861.95 20,864.34 0.0K
11:05 20,865.54 20,875.35 20,865.54 20,873.81 0.0K
11:10 20,871.29 20,871.29 20,860.27 20,864.38 0.0K
11:15 20,863.72 20,867.06 20,860.89 20,866.77 0.0K
11:20 20,867.33 20,867.57 20,864.78 20,866.65 0.0K
11:25 20,867.01 20,880.07 20,866.23 20,876.37 0.0K
11:30 20,876.40 20,885.69 20,876.40 20,883.70 0.0K
11:35 20,883.80 20,893.84 20,881.10 20,893.84 0.0K
11:40 20,894.79 20,899.09 20,891.04 20,891.04 0.0K
11:45 20,889.71 20,889.71 20,884.64 20,889.14 0.0K
11:50 20,889.01 20,901.88 20,889.01 20,901.37 0.0K
11:55 20,901.27 20,903.90 20,900.86 20,900.86 0.0K
12:00 20,898.10 20,898.10 20,889.76 20,893.18 0.0K
12:05 20,893.87 20,896.44 20,891.23 20,895.51 0.0K
12:10 20,895.40 20,896.01 20,887.67 20,887.67 0.0K
12:15 20,887.66 20,890.15 20,886.56 20,890.13 0.0K
12:20 20,890.19 20,895.16 20,890.19 20,891.82 0.0K
12:25 20,891.91 20,892.44 20,881.59 20,881.59 0.0K
12:30 20,880.39 20,884.86 20,879.55 20,883.27 0.0K
12:35 20,883.51 20,886.00 20,880.52 20,880.52 0.0K
12:40 20,880.74 20,880.74 20,867.07 20,867.07 0.0K
12:45 20,866.40 20,866.68 20,859.20 20,859.20 0.0K
12:50 20,857.46 20,857.46 20,851.50 20,851.50 0.0K
12:55 20,851.13 20,851.13 20,837.89 20,839.47 0.0K
13:00 20,840.17 20,842.15 20,833.04 20,833.04 0.0K
13:05 20,833.39 20,842.63 20,833.39 20,842.63 0.0K
13:10 20,843.95 20,852.49 20,843.95 20,852.49 0.0K
13:15 20,852.42 20,862.49 20,852.42 20,861.60 0.0K
13:20 20,860.63 20,865.98 20,860.42 20,865.15 0.0K
13:25 20,863.48 20,863.48 20,858.51 20,859.86 0.0K
13:30 20,860.09 20,863.10 20,859.68 20,862.75 0.0K
13:35 20,863.39 20,872.00 20,863.39 20,872.00 0.0K
13:40 20,872.50 20,880.53 20,872.50 20,880.53 0.0K
13:45 20,881.02 20,882.37 20,877.92 20,879.57 0.0K
13:50 20,879.26 20,879.26 20,870.96 20,871.58 0.0K
13:55 20,871.36 20,871.36 20,863.55 20,865.43 0.0K
14:00 20,865.21 20,865.21 20,859.27 20,862.57 0.0K
14:05 20,862.15 20,863.65 20,856.12 20,857.25 0.0K
14:10 20,857.58 20,858.12 20,856.95 20,857.19 0.0K
14:15 20,857.33 20,857.84 20,855.79 20,857.70 0.0K
14:20 20,858.74 20,864.42 20,858.04 20,862.64 0.0K
14:25 20,861.81 20,862.37 20,849.86 20,849.86 0.0K
14:30 20,849.34 20,853.85 20,849.00 20,853.85 0.0K
14:35 20,854.64 20,862.52 20,854.04 20,862.32 0.0K
14:40 20,862.78 20,863.29 20,858.11 20,863.29 0.0K
14:45 20,863.11 20,868.02 20,863.11 20,868.02 0.0K
14:50 20,868.22 20,871.58 20,868.22 20,868.41 0.0K
14:55 20,868.26 20,868.48 20,861.16 20,863.08 0.0K
15:00 20,863.16 20,863.16 20,858.50 20,861.88 0.0K
15:05 20,862.20 20,864.54 20,860.71 20,864.54 0.0K
15:10 20,864.31 20,864.31 20,850.99 20,855.62 0.0K
15:15 20,855.93 20,856.73 20,851.06 20,851.87 0.0K
15:20 20,851.84 20,851.84 20,840.82 20,844.82 0.0K
15:25 20,844.77 20,844.77 20,840.12 20,840.12 0.0K
15:30 20,840.08 20,855.77 20,838.39 20,855.32 0.0K
15:35 20,855.24 20,855.24 20,834.48 20,836.37 0.0K
15:40 20,837.02 20,844.18 20,837.02 20,844.18 0.0K
15:45 20,844.31 20,848.50 20,838.27 20,841.24 0.0K
15:50 20,840.51 20,840.51 20,826.06 20,829.40 0.0K
15:55 20,827.93 20,831.49 20,822.39 20,825.87 0.0K
16:00 20,825.18 20,825.18 20,823.38 20,823.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available