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 20,823.47 20,823.47 20,739.24 20,767.83 0.0K
09:35 20,768.02 20,772.88 20,756.48 20,756.48 0.0K
09:40 20,756.75 20,760.24 20,745.77 20,748.37 0.0K
09:45 20,749.38 20,760.07 20,747.39 20,749.51 0.0K
09:50 20,749.18 20,751.50 20,739.45 20,739.51 0.0K
09:55 20,739.11 20,739.41 20,729.89 20,732.89 0.0K
10:00 20,733.98 20,733.98 20,717.18 20,719.96 0.0K
10:05 20,719.85 20,732.70 20,719.85 20,731.36 0.0K
10:10 20,732.66 20,742.57 20,732.66 20,739.47 0.0K
10:15 20,741.46 20,754.20 20,736.75 20,754.20 0.0K
10:20 20,754.69 20,761.81 20,751.79 20,760.51 0.0K
10:25 20,761.57 20,774.75 20,761.57 20,774.25 0.0K
10:30 20,774.09 20,780.03 20,767.72 20,780.03 0.0K
10:35 20,779.27 20,784.80 20,777.01 20,779.78 0.0K
10:40 20,778.04 20,790.35 20,776.68 20,790.35 0.0K
10:45 20,790.93 20,801.63 20,790.93 20,801.63 0.0K
10:50 20,801.58 20,810.87 20,800.21 20,810.87 0.0K
10:55 20,811.77 20,817.18 20,809.08 20,812.17 0.0K
11:00 20,811.93 20,824.64 20,811.53 20,824.64 0.0K
11:05 20,825.43 20,835.73 20,824.99 20,835.73 0.0K
11:10 20,835.99 20,840.92 20,816.46 20,834.71 0.0K
11:15 20,839.69 20,853.55 20,839.69 20,853.55 0.0K
11:20 20,854.20 20,881.66 20,854.20 20,881.66 0.0K
11:25 20,881.41 20,881.41 20,869.43 20,870.87 0.0K
11:30 20,871.29 20,889.69 20,871.29 20,889.69 0.0K
11:35 20,890.34 20,891.92 20,886.28 20,891.92 0.0K
11:40 20,892.04 20,892.04 20,880.84 20,883.52 0.0K
11:45 20,882.58 20,894.74 20,882.58 20,892.87 0.0K
11:50 20,892.52 20,892.52 20,869.11 20,874.04 0.0K
11:55 20,874.13 20,879.18 20,874.13 20,878.76 0.0K
12:00 20,878.95 20,882.89 20,873.12 20,882.35 0.0K
12:05 20,881.41 20,896.33 20,881.41 20,896.33 0.0K
12:10 20,895.48 20,900.45 20,894.34 20,900.02 0.0K
12:15 20,899.82 20,904.33 20,899.82 20,902.27 0.0K
12:20 20,902.22 20,903.25 20,898.41 20,902.98 0.0K
12:25 20,903.12 20,906.13 20,901.41 20,903.30 0.0K
12:30 20,904.21 20,904.77 20,890.23 20,890.79 0.0K
12:35 20,890.94 20,893.58 20,890.77 20,893.48 0.0K
12:40 20,893.25 20,897.62 20,890.36 20,897.62 0.0K
12:45 20,898.39 20,903.37 20,898.20 20,898.96 0.0K
12:50 20,898.37 20,902.22 20,897.08 20,899.67 0.0K
12:55 20,897.23 20,897.23 20,894.90 20,896.67 0.0K
13:00 20,896.36 20,904.56 20,896.36 20,904.56 0.0K
13:05 20,904.58 20,915.18 20,904.58 20,915.18 0.0K
13:10 20,915.23 20,922.55 20,914.83 20,922.55 0.0K
13:15 20,922.84 20,931.55 20,922.84 20,931.55 0.0K
13:20 20,931.34 20,931.34 20,922.27 20,926.29 0.0K
13:25 20,927.21 20,927.21 20,912.61 20,912.61 0.0K
13:30 20,912.00 20,913.57 20,910.04 20,910.39 0.0K
13:35 20,910.22 20,910.99 20,905.57 20,906.65 0.0K
13:40 20,906.65 20,906.65 20,898.06 20,899.41 0.0K
13:45 20,899.23 20,901.76 20,899.23 20,901.07 0.0K
13:50 20,901.55 20,903.95 20,899.35 20,903.80 0.0K
13:55 20,903.39 20,903.39 20,900.57 20,900.57 0.0K
14:00 20,900.94 20,902.76 20,899.53 20,902.76 0.0K
14:05 20,901.77 20,901.77 20,892.44 20,897.19 0.0K
14:10 20,897.19 20,897.19 20,894.54 20,894.54 0.0K
14:15 20,894.57 20,894.77 20,889.07 20,891.83 0.0K
14:20 20,891.34 20,898.20 20,890.25 20,898.20 0.0K
14:25 20,898.78 20,900.50 20,896.45 20,896.45 0.0K
14:30 20,895.61 20,898.67 20,893.68 20,898.09 0.0K
14:35 20,898.30 20,900.25 20,897.16 20,899.21 0.0K
14:40 20,899.59 20,903.43 20,897.69 20,901.67 0.0K
14:45 20,901.41 20,903.56 20,900.82 20,903.17 0.0K
14:50 20,903.13 20,905.82 20,902.72 20,904.77 0.0K
14:55 20,904.94 20,907.01 20,904.09 20,904.09 0.0K
15:00 20,902.83 20,902.83 20,898.55 20,902.64 0.0K
15:05 20,904.09 20,912.31 20,903.83 20,912.31 0.0K
15:10 20,912.44 20,916.36 20,909.45 20,915.99 0.0K
15:15 20,916.42 20,917.56 20,909.17 20,910.20 0.0K
15:20 20,910.80 20,916.35 20,910.80 20,915.38 0.0K
15:25 20,915.21 20,918.36 20,913.01 20,913.08 0.0K
15:30 20,911.87 20,911.87 20,903.19 20,903.19 0.0K
15:35 20,902.98 20,902.98 20,894.51 20,894.51 0.0K
15:40 20,892.70 20,892.70 20,881.88 20,885.98 0.0K
15:45 20,887.05 20,893.32 20,886.93 20,886.93 0.0K
15:50 20,887.23 20,898.43 20,887.23 20,892.83 0.0K
15:55 20,894.74 20,940.23 20,894.74 20,940.23 0.0K
16:00 20,941.90 20,941.90 20,941.75 20,941.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available