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 20,746.32 20,773.78 20,742.40 20,742.40 0.0K
09:35 20,740.07 20,740.07 20,714.88 20,716.16 0.0K
09:40 20,714.85 20,722.44 20,707.18 20,712.57 0.0K
09:45 20,708.98 20,714.05 20,700.33 20,711.39 0.0K
09:50 20,713.31 20,716.47 20,703.95 20,716.47 0.0K
09:55 20,718.60 20,728.38 20,714.49 20,728.38 0.0K
10:00 20,728.75 20,742.00 20,725.31 20,741.72 0.0K
10:05 20,744.06 20,768.07 20,744.06 20,754.37 0.0K
10:10 20,753.08 20,765.22 20,752.57 20,764.56 0.0K
10:15 20,764.75 20,775.95 20,764.75 20,773.67 0.0K
10:20 20,773.32 20,786.77 20,772.14 20,783.81 0.0K
10:25 20,784.77 20,806.17 20,784.77 20,804.89 0.0K
10:30 20,803.29 20,804.43 20,799.88 20,799.88 0.0K
10:35 20,800.01 20,807.93 20,796.93 20,803.57 0.0K
10:40 20,803.15 20,808.63 20,798.02 20,798.02 0.0K
10:45 20,797.12 20,799.37 20,783.41 20,799.37 0.0K
10:50 20,799.97 20,806.57 20,799.38 20,799.44 0.0K
10:55 20,799.45 20,801.71 20,794.53 20,798.84 0.0K
11:00 20,798.73 20,803.01 20,792.73 20,799.30 0.0K
11:05 20,803.01 20,807.06 20,802.54 20,803.43 0.0K
11:10 20,802.81 20,811.53 20,801.12 20,801.53 0.0K
11:15 20,799.68 20,799.68 20,775.93 20,775.93 0.0K
11:20 20,774.07 20,774.07 20,754.25 20,754.25 0.0K
11:25 20,751.24 20,751.24 20,716.74 20,717.71 0.0K
11:30 20,717.14 20,719.49 20,712.91 20,713.61 0.0K
11:35 20,713.17 20,713.17 20,697.42 20,704.20 0.0K
11:40 20,704.36 20,704.58 20,685.58 20,690.85 0.0K
11:45 20,691.63 20,704.29 20,690.83 20,704.29 0.0K
11:50 20,704.85 20,705.35 20,682.39 20,689.27 0.0K
11:55 20,690.49 20,701.14 20,689.67 20,698.77 0.0K
12:00 20,698.86 20,707.03 20,698.86 20,707.03 0.0K
12:05 20,707.48 20,729.34 20,707.48 20,729.34 0.0K
12:10 20,730.07 20,744.29 20,730.07 20,742.66 0.0K
12:15 20,742.65 20,749.50 20,740.39 20,749.50 0.0K
12:20 20,749.93 20,749.93 20,746.64 20,749.39 0.0K
12:25 20,749.78 20,751.93 20,747.15 20,747.15 0.0K
12:30 20,745.74 20,745.74 20,741.02 20,741.60 0.0K
12:35 20,741.80 20,743.08 20,737.73 20,737.73 0.0K
12:40 20,737.07 20,737.07 20,728.34 20,728.34 0.0K
12:45 20,728.50 20,729.62 20,724.29 20,724.92 0.0K
12:50 20,725.84 20,726.36 20,723.09 20,723.09 0.0K
12:55 20,723.39 20,725.96 20,713.61 20,713.61 0.0K
13:00 20,713.01 20,721.77 20,713.01 20,721.77 0.0K
13:05 20,722.29 20,734.04 20,722.29 20,731.22 0.0K
13:10 20,731.27 20,740.80 20,731.27 20,739.59 0.0K
13:15 20,739.56 20,749.05 20,739.21 20,749.12 0.0K
13:20 20,749.40 20,754.76 20,749.40 20,751.01 0.0K
13:25 20,750.28 20,752.55 20,744.32 20,744.32 0.0K
13:30 20,744.18 20,756.34 20,743.64 20,756.14 0.0K
13:35 20,757.09 20,757.72 20,746.67 20,746.67 0.0K
13:40 20,746.04 20,746.04 20,731.71 20,731.71 0.0K
13:45 20,731.81 20,731.81 20,725.04 20,726.93 0.0K
13:50 20,726.85 20,727.33 20,725.40 20,726.92 0.0K
13:55 20,726.09 20,726.15 20,723.07 20,724.87 0.0K
14:00 20,724.37 20,724.77 20,722.83 20,722.83 0.0K
14:05 20,722.42 20,723.59 20,719.37 20,720.29 0.0K
14:10 20,720.11 20,720.11 20,714.96 20,718.76 0.0K
14:15 20,720.44 20,729.17 20,719.99 20,729.17 0.0K
14:20 20,729.10 20,738.04 20,728.65 20,738.04 0.0K
14:25 20,737.80 20,744.59 20,736.78 20,743.82 0.0K
14:30 20,743.61 20,752.43 20,743.61 20,752.43 0.0K
14:35 20,753.29 20,765.25 20,753.29 20,764.65 0.0K
14:40 20,765.15 20,783.10 20,765.15 20,783.10 0.0K
14:45 20,784.56 20,802.18 20,784.56 20,802.18 0.0K
14:50 20,801.81 20,801.81 20,797.54 20,799.27 0.0K
14:55 20,798.69 20,800.91 20,797.63 20,799.66 0.0K
15:00 20,799.46 20,804.96 20,799.46 20,801.18 0.0K
15:05 20,801.25 20,801.43 20,796.86 20,798.69 0.0K
15:10 20,798.96 20,810.00 20,798.96 20,810.00 0.0K
15:15 20,810.62 20,826.58 20,808.91 20,826.58 0.0K
15:20 20,827.12 20,841.85 20,827.12 20,841.85 0.0K
15:25 20,841.85 20,841.85 20,839.31 20,839.31 0.0K
15:30 20,838.09 20,838.09 20,834.17 20,835.24 0.0K
15:35 20,835.15 20,835.15 20,829.32 20,829.31 0.0K
15:40 20,829.24 20,832.16 20,826.34 20,832.16 0.0K
15:45 20,832.21 20,832.21 20,825.21 20,825.41 0.0K
15:50 20,825.83 20,843.98 20,824.43 20,824.43 0.0K
15:55 20,821.54 20,821.54 20,786.93 20,786.93 0.0K
16:00 20,788.92 20,788.92 20,788.53 20,788.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available