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 20,901.90 20,901.90 20,704.72 20,713.23 0.0K
09:35 20,711.08 20,757.85 20,702.42 20,757.85 0.0K
09:40 20,761.47 20,796.02 20,759.17 20,796.02 0.0K
09:45 20,797.02 20,850.97 20,796.89 20,850.97 0.0K
09:50 20,852.43 20,886.13 20,849.46 20,886.13 0.0K
09:55 20,885.29 20,914.99 20,878.60 20,914.99 0.0K
10:00 20,917.87 20,943.08 20,917.87 20,937.28 0.0K
10:05 20,935.54 20,935.54 20,912.91 20,912.91 0.0K
10:10 20,910.26 20,912.66 20,890.30 20,891.71 0.0K
10:15 20,890.01 20,897.18 20,869.13 20,869.13 0.0K
10:20 20,868.17 20,904.61 20,868.17 20,904.61 0.0K
10:25 20,910.06 20,928.99 20,904.34 20,928.24 0.0K
10:30 20,928.12 20,928.12 20,898.65 20,899.24 0.0K
10:35 20,900.84 20,901.43 20,885.71 20,891.12 0.0K
10:40 20,889.72 20,889.72 20,879.66 20,882.36 0.0K
10:45 20,883.91 20,887.69 20,868.68 20,868.68 0.0K
10:50 20,869.67 20,875.63 20,863.43 20,866.13 0.0K
10:55 20,866.65 20,868.22 20,843.57 20,843.57 0.0K
11:00 20,841.88 20,844.50 20,825.63 20,825.63 0.0K
11:05 20,823.37 20,823.37 20,793.71 20,793.71 0.0K
11:10 20,793.19 20,798.03 20,784.21 20,784.21 0.0K
11:15 20,786.93 20,808.10 20,786.93 20,808.10 0.0K
11:20 20,807.88 20,815.24 20,784.83 20,784.83 0.0K
11:25 20,782.64 20,782.64 20,758.87 20,760.04 0.0K
11:30 20,759.54 20,763.12 20,757.25 20,757.25 0.0K
11:35 20,757.26 20,761.52 20,748.12 20,749.51 0.0K
11:40 20,749.37 20,749.37 20,738.11 20,738.71 0.0K
11:45 20,740.66 20,764.06 20,739.40 20,763.07 0.0K
11:50 20,762.56 20,762.56 20,744.74 20,744.89 0.0K
11:55 20,745.48 20,764.50 20,744.85 20,760.88 0.0K
12:00 20,759.60 20,789.57 20,756.93 20,789.04 0.0K
12:05 20,789.07 20,789.95 20,780.53 20,782.04 0.0K
12:10 20,782.23 20,790.27 20,782.23 20,788.43 0.0K
12:15 20,786.88 20,789.21 20,781.18 20,781.18 0.0K
12:20 20,779.59 20,779.59 20,774.45 20,777.27 0.0K
12:25 20,777.94 20,790.40 20,775.66 20,787.41 0.0K
12:30 20,787.96 20,795.24 20,787.27 20,791.78 0.0K
12:35 20,792.44 20,797.94 20,789.03 20,789.03 0.0K
12:40 20,787.39 20,787.39 20,769.87 20,769.87 0.0K
12:45 20,770.17 20,770.17 20,753.65 20,753.65 0.0K
12:50 20,752.02 20,752.02 20,725.70 20,725.70 0.0K
12:55 20,724.20 20,724.20 20,702.33 20,702.33 0.0K
13:00 20,700.36 20,713.72 20,700.36 20,713.72 0.0K
13:05 20,713.34 20,726.11 20,713.34 20,723.98 0.0K
13:10 20,721.73 20,721.73 20,708.35 20,708.35 0.0K
13:15 20,708.12 20,712.81 20,707.31 20,707.31 0.0K
13:20 20,707.39 20,709.10 20,699.41 20,699.41 0.0K
13:25 20,699.08 20,699.43 20,680.82 20,680.82 0.0K
13:30 20,680.26 20,693.64 20,679.42 20,692.24 0.0K
13:35 20,690.78 20,697.09 20,683.70 20,684.47 0.0K
13:40 20,684.61 20,702.20 20,684.61 20,701.51 0.0K
13:45 20,702.11 20,702.11 20,693.61 20,694.36 0.0K
13:50 20,694.93 20,694.93 20,687.66 20,690.91 0.0K
13:55 20,690.16 20,690.16 20,663.13 20,663.13 0.0K
14:00 20,662.28 20,685.29 20,662.28 20,684.05 0.0K
14:05 20,684.08 20,684.08 20,671.41 20,671.41 0.0K
14:10 20,670.69 20,674.72 20,665.89 20,665.89 0.0K
14:15 20,665.67 20,683.64 20,665.41 20,683.64 0.0K
14:20 20,686.29 20,693.52 20,686.04 20,693.52 0.0K
14:25 20,694.31 20,717.35 20,694.31 20,717.35 0.0K
14:30 20,717.92 20,724.59 20,714.08 20,723.02 0.0K
14:35 20,723.21 20,723.21 20,714.27 20,721.16 0.0K
14:40 20,721.77 20,722.26 20,710.67 20,710.67 0.0K
14:45 20,710.25 20,710.25 20,686.94 20,686.94 0.0K
14:50 20,686.30 20,686.30 20,672.87 20,672.95 0.0K
14:55 20,671.31 20,671.31 20,662.66 20,667.66 0.0K
15:00 20,667.82 20,679.07 20,665.58 20,679.05 0.0K
15:05 20,678.45 20,679.86 20,669.13 20,679.01 0.0K
15:10 20,679.60 20,692.71 20,679.60 20,686.46 0.0K
15:15 20,684.05 20,693.54 20,673.79 20,693.54 0.0K
15:20 20,693.50 20,706.09 20,693.43 20,706.09 0.0K
15:25 20,706.03 20,710.95 20,702.06 20,702.36 0.0K
15:30 20,700.72 20,702.69 20,690.61 20,690.77 0.0K
15:35 20,690.17 20,712.32 20,689.73 20,712.32 0.0K
15:40 20,711.20 20,726.85 20,711.20 20,726.85 0.0K
15:45 20,727.70 20,748.72 20,727.70 20,741.61 0.0K
15:50 20,744.19 20,760.10 20,714.82 20,714.82 0.0K
15:55 20,718.13 20,745.21 20,718.13 20,745.15 0.0K
16:00 20,751.88 20,751.88 20,746.26 20,746.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available