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 20,952.27 20,978.31 20,952.27 20,969.30 0.0K
09:35 20,978.27 20,978.27 20,957.64 20,961.82 0.0K
09:40 20,961.46 20,974.23 20,956.80 20,973.80 0.0K
09:45 20,969.46 20,969.46 20,944.19 20,944.19 0.0K
09:50 20,945.56 20,955.14 20,940.61 20,950.44 0.0K
09:55 20,947.62 20,950.51 20,944.76 20,948.22 0.0K
10:00 20,950.88 20,950.88 20,942.02 20,950.50 0.0K
10:05 20,949.31 20,950.86 20,936.85 20,937.06 0.0K
10:10 20,937.24 20,960.09 20,937.24 20,960.09 0.0K
10:15 20,963.16 20,972.03 20,963.16 20,968.02 0.0K
10:20 20,970.08 20,988.80 20,968.68 20,988.80 0.0K
10:25 20,990.09 21,008.32 20,990.09 21,008.11 0.0K
10:30 21,008.73 21,022.33 21,008.73 21,020.43 0.0K
10:35 21,022.70 21,026.85 21,013.38 21,014.77 0.0K
10:40 21,015.19 21,015.19 21,000.72 21,000.72 0.0K
10:45 20,994.69 21,004.09 20,992.55 21,004.09 0.0K
10:50 21,005.82 21,006.98 20,997.58 20,997.93 0.0K
10:55 20,997.68 20,997.68 20,990.88 20,990.88 0.0K
11:00 20,992.27 20,993.80 20,986.71 20,990.34 0.0K
11:05 20,990.58 20,998.76 20,985.95 20,998.76 0.0K
11:10 21,000.58 21,013.99 21,000.58 21,013.65 0.0K
11:15 21,012.39 21,017.87 21,012.39 21,015.49 0.0K
11:20 21,015.37 21,017.38 21,014.52 21,017.38 0.0K
11:25 21,016.93 21,016.93 20,999.37 21,000.58 0.0K
11:30 20,999.96 21,013.41 20,999.13 21,013.01 0.0K
11:35 21,013.07 21,013.07 21,006.02 21,006.72 0.0K
11:40 21,007.44 21,008.96 20,999.08 20,999.08 0.0K
11:45 20,998.89 21,000.82 20,995.68 21,000.82 0.0K
11:50 21,001.86 21,001.86 20,996.02 21,001.05 0.0K
11:55 21,002.25 21,003.80 20,995.37 20,995.45 0.0K
12:00 20,995.69 20,995.77 20,990.13 20,991.56 0.0K
12:05 20,991.05 20,991.05 20,976.69 20,981.15 0.0K
12:10 20,982.96 20,985.77 20,979.80 20,984.34 0.0K
12:15 20,984.90 20,996.10 20,982.73 20,996.10 0.0K
12:20 20,996.26 21,015.08 20,995.92 21,015.08 0.0K
12:25 21,016.48 21,029.48 21,016.48 21,029.48 0.0K
12:30 21,030.80 21,045.37 21,030.80 21,045.33 0.0K
12:35 21,045.62 21,054.50 21,045.41 21,054.50 0.0K
12:40 21,055.02 21,057.15 21,054.67 21,056.90 0.0K
12:45 21,056.72 21,062.16 21,056.72 21,062.16 0.0K
12:50 21,062.18 21,067.79 21,061.27 21,067.79 0.0K
12:55 21,067.30 21,067.30 21,062.67 21,063.60 0.0K
13:00 21,063.55 21,065.55 21,061.08 21,064.76 0.0K
13:05 21,062.56 21,070.04 21,062.45 21,069.88 0.0K
13:10 21,069.33 21,070.32 21,066.25 21,066.25 0.0K
13:15 21,065.89 21,067.08 21,042.53 21,042.53 0.0K
13:20 21,028.18 21,028.18 20,967.64 20,967.77 0.0K
13:25 20,967.13 20,967.13 20,924.86 20,924.86 0.0K
13:30 20,924.36 20,924.36 20,871.16 20,871.16 0.0K
13:35 20,856.47 20,856.47 20,816.77 20,828.35 0.0K
13:40 20,829.13 20,846.67 20,829.13 20,832.01 0.0K
13:45 20,833.90 20,861.70 20,833.90 20,857.72 0.0K
13:50 20,858.24 20,859.86 20,833.62 20,833.65 0.0K
13:55 20,835.43 20,837.87 20,819.71 20,819.71 0.0K
14:00 20,819.42 20,831.97 20,809.20 20,809.20 0.0K
14:05 20,809.49 20,809.49 20,759.36 20,763.15 0.0K
14:10 20,762.97 20,801.67 20,762.97 20,801.67 0.0K
14:15 20,801.77 20,803.31 20,779.27 20,779.27 0.0K
14:20 20,779.22 20,779.22 20,769.89 20,778.86 0.0K
14:25 20,784.05 20,802.09 20,784.05 20,802.09 0.0K
14:30 20,802.98 20,823.03 20,802.98 20,823.03 0.0K
14:35 20,823.76 20,824.09 20,789.75 20,790.17 0.0K
14:40 20,789.37 20,789.94 20,757.94 20,757.94 0.0K
14:45 20,758.11 20,758.11 20,737.94 20,748.64 0.0K
14:50 20,750.24 20,778.87 20,750.24 20,774.91 0.0K
14:55 20,779.57 20,796.07 20,779.57 20,795.56 0.0K
15:00 20,794.63 20,794.63 20,741.81 20,741.81 0.0K
15:05 20,740.53 20,743.27 20,720.00 20,720.00 0.0K
15:10 20,719.48 20,719.48 20,708.34 20,715.91 0.0K
15:15 20,716.05 20,726.99 20,710.99 20,726.10 0.0K
15:20 20,726.95 20,730.53 20,719.85 20,730.53 0.0K
15:25 20,735.17 20,736.15 20,722.35 20,724.71 0.0K
15:30 20,726.69 20,765.63 20,726.69 20,765.27 0.0K
15:35 20,766.22 20,774.29 20,761.96 20,761.96 0.0K
15:40 20,762.81 20,774.49 20,762.81 20,768.38 0.0K
15:45 20,768.25 20,805.33 20,768.25 20,805.33 0.0K
15:50 20,808.97 20,826.10 20,781.50 20,781.50 0.0K
15:55 20,783.28 20,791.85 20,779.57 20,787.87 0.0K
16:00 20,780.31 20,783.35 20,780.31 20,783.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available