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 20,788.59 20,788.59 20,762.00 20,774.48 0.0K
09:35 20,767.68 20,768.47 20,753.38 20,760.07 0.0K
09:40 20,760.93 20,769.60 20,760.93 20,763.89 0.0K
09:45 20,761.00 20,769.95 20,757.71 20,768.17 0.0K
09:50 20,766.58 20,790.51 20,766.58 20,790.40 0.0K
09:55 20,790.38 20,794.77 20,790.38 20,793.93 0.0K
10:00 20,796.53 20,840.31 20,796.53 20,839.82 0.0K
10:05 20,841.42 20,872.08 20,841.42 20,871.99 0.0K
10:10 20,870.91 20,870.91 20,845.24 20,855.05 0.0K
10:15 20,856.32 20,856.32 20,838.47 20,838.61 0.0K
10:20 20,841.38 20,843.14 20,831.11 20,842.57 0.0K
10:25 20,842.46 20,842.46 20,815.82 20,819.23 0.0K
10:30 20,819.91 20,826.30 20,813.53 20,813.69 0.0K
10:35 20,813.49 20,813.58 20,810.01 20,811.84 0.0K
10:40 20,812.53 20,820.09 20,805.04 20,805.04 0.0K
10:45 20,806.27 20,809.71 20,794.30 20,799.11 0.0K
10:50 20,799.04 20,809.45 20,799.04 20,804.30 0.0K
10:55 20,803.48 20,803.48 20,786.42 20,786.42 0.0K
11:00 20,785.61 20,786.56 20,780.05 20,780.05 0.0K
11:05 20,779.85 20,779.85 20,761.60 20,763.26 0.0K
11:10 20,764.64 20,771.98 20,762.73 20,770.88 0.0K
11:15 20,769.25 20,769.25 20,756.49 20,756.97 0.0K
11:20 20,757.46 20,769.57 20,756.37 20,769.57 0.0K
11:25 20,770.03 20,770.30 20,762.41 20,762.70 0.0K
11:30 20,762.27 20,767.98 20,760.65 20,767.39 0.0K
11:35 20,767.52 20,774.65 20,766.29 20,766.29 0.0K
11:40 20,765.33 20,766.25 20,761.84 20,762.18 0.0K
11:45 20,764.38 20,767.79 20,762.32 20,764.50 0.0K
11:50 20,765.29 20,769.18 20,765.29 20,767.56 0.0K
11:55 20,768.52 20,768.52 20,752.13 20,754.27 0.0K
12:00 20,754.44 20,773.81 20,753.49 20,773.81 0.0K
12:05 20,774.39 20,779.48 20,773.21 20,777.55 0.0K
12:10 20,777.77 20,777.77 20,768.91 20,769.25 0.0K
12:15 20,769.94 20,778.87 20,769.22 20,778.87 0.0K
12:20 20,778.78 20,784.35 20,778.78 20,783.32 0.0K
12:25 20,782.15 20,782.54 20,775.95 20,775.95 0.0K
12:30 20,775.56 20,782.85 20,775.56 20,782.51 0.0K
12:35 20,782.73 20,782.73 20,778.34 20,780.73 0.0K
12:40 20,780.70 20,780.70 20,774.50 20,774.64 0.0K
12:45 20,774.94 20,774.94 20,767.56 20,767.65 0.0K
12:50 20,768.46 20,768.88 20,764.93 20,768.88 0.0K
12:55 20,768.81 20,769.87 20,766.72 20,767.87 0.0K
13:00 20,768.25 20,771.66 20,734.16 20,734.16 0.0K
13:05 20,734.34 20,757.15 20,733.76 20,757.15 0.0K
13:10 20,758.21 20,760.76 20,752.65 20,756.97 0.0K
13:15 20,758.50 20,760.97 20,757.28 20,757.28 0.0K
13:20 20,757.14 20,757.21 20,753.99 20,756.72 0.0K
13:25 20,758.22 20,767.20 20,758.22 20,767.20 0.0K
13:30 20,768.77 20,777.64 20,768.77 20,776.10 0.0K
13:35 20,776.15 20,776.97 20,769.15 20,769.15 0.0K
13:40 20,768.66 20,768.66 20,761.04 20,761.85 0.0K
13:45 20,761.78 20,770.82 20,761.58 20,770.82 0.0K
13:50 20,771.45 20,775.75 20,768.69 20,775.62 0.0K
13:55 20,776.24 20,779.75 20,776.24 20,777.29 0.0K
14:00 20,776.22 20,776.22 20,689.78 20,689.78 0.0K
14:05 20,687.03 20,687.03 20,667.97 20,667.97 0.0K
14:10 20,666.64 20,666.64 20,632.26 20,636.73 0.0K
14:15 20,636.01 20,636.26 20,612.48 20,613.69 0.0K
14:20 20,615.15 20,619.94 20,614.71 20,618.75 0.0K
14:25 20,619.28 20,629.93 20,612.94 20,627.63 0.0K
14:30 20,626.37 20,671.98 20,623.93 20,666.66 0.0K
14:35 20,668.89 20,706.96 20,652.46 20,704.32 0.0K
14:40 20,708.30 20,794.02 20,708.30 20,771.93 0.0K
14:45 20,776.93 20,791.81 20,765.77 20,765.77 0.0K
14:50 20,765.90 20,774.68 20,754.99 20,763.94 0.0K
14:55 20,763.69 20,763.69 20,721.40 20,731.27 0.0K
15:00 20,726.98 20,726.98 20,669.70 20,669.70 0.0K
15:05 20,668.75 20,683.89 20,665.40 20,683.89 0.0K
15:10 20,683.99 20,704.30 20,677.83 20,677.93 0.0K
15:15 20,679.09 20,681.53 20,661.25 20,668.07 0.0K
15:20 20,669.64 20,733.68 20,669.64 20,733.68 0.0K
15:25 20,734.08 20,741.48 20,732.69 20,737.27 0.0K
15:30 20,735.33 20,741.84 20,726.53 20,734.07 0.0K
15:35 20,732.85 20,732.85 20,723.00 20,727.50 0.0K
15:40 20,726.74 20,750.63 20,726.74 20,748.21 0.0K
15:45 20,748.59 20,749.50 20,740.83 20,747.01 0.0K
15:50 20,751.62 20,775.57 20,749.47 20,754.20 0.0K
15:55 20,754.99 20,760.80 20,748.82 20,748.82 0.0K
16:00 20,745.84 20,745.84 20,744.56 20,744.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available