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 20,942.10 20,942.10 20,919.32 20,927.69 0.0K
09:35 20,924.84 20,924.84 20,905.68 20,905.68 0.0K
09:40 20,905.16 20,909.23 20,889.87 20,907.20 0.0K
09:45 20,906.13 20,916.65 20,897.66 20,897.66 0.0K
09:50 20,894.18 20,894.18 20,874.78 20,874.78 0.0K
09:55 20,872.82 20,876.43 20,869.26 20,876.43 0.0K
10:00 20,877.11 20,879.86 20,865.30 20,865.30 0.0K
10:05 20,864.97 20,898.42 20,864.97 20,898.42 0.0K
10:10 20,897.96 20,899.39 20,892.08 20,895.88 0.0K
10:15 20,895.05 20,917.77 20,893.51 20,916.44 0.0K
10:20 20,914.10 20,914.63 20,907.43 20,910.34 0.0K
10:25 20,911.27 20,928.68 20,911.27 20,928.68 0.0K
10:30 20,929.62 20,929.62 20,913.93 20,915.16 0.0K
10:35 20,914.71 20,917.09 20,899.95 20,899.95 0.0K
10:40 20,900.35 20,906.25 20,900.00 20,905.40 0.0K
10:45 20,906.43 20,921.31 20,906.43 20,920.06 0.0K
10:50 20,921.38 20,928.98 20,915.81 20,927.31 0.0K
10:55 20,926.55 20,929.60 20,925.30 20,928.66 0.0K
11:00 20,927.36 20,929.10 20,925.99 20,927.59 0.0K
11:05 20,928.02 20,934.91 20,928.02 20,934.91 0.0K
11:10 20,934.00 20,942.40 20,933.03 20,942.40 0.0K
11:15 20,944.36 20,947.01 20,943.51 20,946.78 0.0K
11:20 20,947.94 20,951.77 20,947.06 20,950.35 0.0K
11:25 20,950.55 20,958.24 20,950.55 20,958.24 0.0K
11:30 20,960.11 20,968.48 20,960.04 20,968.48 0.0K
11:35 20,968.83 20,968.83 20,966.18 20,966.84 0.0K
11:40 20,966.67 20,967.17 20,962.53 20,962.53 0.0K
11:45 20,961.28 20,961.28 20,956.38 20,960.79 0.0K
11:50 20,961.00 20,962.55 20,959.75 20,962.15 0.0K
11:55 20,963.09 20,963.09 20,944.76 20,945.01 0.0K
12:00 20,945.01 20,956.35 20,945.01 20,956.35 0.0K
12:05 20,957.27 20,968.02 20,957.27 20,967.86 0.0K
12:10 20,968.41 20,973.71 20,968.41 20,973.71 0.0K
12:15 20,974.48 20,981.42 20,973.19 20,981.42 0.0K
12:20 20,982.13 20,991.48 20,981.01 20,991.25 0.0K
12:25 20,991.22 20,992.18 20,977.17 20,977.17 0.0K
12:30 20,977.14 20,979.73 20,976.67 20,978.81 0.0K
12:35 20,979.87 20,985.66 20,979.17 20,979.17 0.0K
12:40 20,979.15 20,979.64 20,970.94 20,970.94 0.0K
12:45 20,970.11 20,970.15 20,958.25 20,958.89 0.0K
12:50 20,959.49 20,960.76 20,946.80 20,946.80 0.0K
12:55 20,946.38 20,946.38 20,923.90 20,923.90 0.0K
13:00 20,924.34 20,930.86 20,923.73 20,930.39 0.0K
13:05 20,929.87 20,931.51 20,929.44 20,931.51 0.0K
13:10 20,931.69 20,931.69 20,917.38 20,923.88 0.0K
13:15 20,924.50 20,930.91 20,924.50 20,930.63 0.0K
13:20 20,930.83 20,951.47 20,930.71 20,951.47 0.0K
13:25 20,952.22 20,955.85 20,952.22 20,954.07 0.0K
13:30 20,953.74 20,957.11 20,953.74 20,956.02 0.0K
13:35 20,955.74 20,955.74 20,951.86 20,952.13 0.0K
13:40 20,952.09 20,952.09 20,947.59 20,948.87 0.0K
13:45 20,949.15 20,949.15 20,941.93 20,941.93 0.0K
13:50 20,941.90 20,946.34 20,938.18 20,946.34 0.0K
13:55 20,946.21 20,946.21 20,924.05 20,925.00 0.0K
14:00 20,925.34 20,931.96 20,922.38 20,922.38 0.0K
14:05 20,921.35 20,921.35 20,907.60 20,907.60 0.0K
14:10 20,907.01 20,907.01 20,901.00 20,904.01 0.0K
14:15 20,903.41 20,908.90 20,902.65 20,904.14 0.0K
14:20 20,903.74 20,905.15 20,903.32 20,905.08 0.0K
14:25 20,905.64 20,909.12 20,903.25 20,907.23 0.0K
14:30 20,906.26 20,908.63 20,904.78 20,908.63 0.0K
14:35 20,908.55 20,910.33 20,907.32 20,908.34 0.0K
14:40 20,908.45 20,912.75 20,908.45 20,912.75 0.0K
14:45 20,912.94 20,914.39 20,911.58 20,911.73 0.0K
14:50 20,911.73 20,923.18 20,911.73 20,923.18 0.0K
14:55 20,923.44 20,923.71 20,908.52 20,908.52 0.0K
15:00 20,908.60 20,908.60 20,901.71 20,905.98 0.0K
15:05 20,906.17 20,906.65 20,896.04 20,896.04 0.0K
15:10 20,895.47 20,896.31 20,893.73 20,893.73 0.0K
15:15 20,894.44 20,894.50 20,889.72 20,889.72 0.0K
15:20 20,888.81 20,888.81 20,882.12 20,885.03 0.0K
15:25 20,884.33 20,884.40 20,861.89 20,861.89 0.0K
15:30 20,861.62 20,876.87 20,861.62 20,872.64 0.0K
15:35 20,871.55 20,877.43 20,869.93 20,877.43 0.0K
15:40 20,875.54 20,887.57 20,874.37 20,887.60 0.0K
15:45 20,887.65 20,888.04 20,879.59 20,882.29 0.0K
15:50 20,881.90 20,898.13 20,881.90 20,893.10 0.0K
15:55 20,890.31 20,903.49 20,886.64 20,902.38 0.0K
16:00 20,901.67 20,901.88 20,901.67 20,901.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available