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 20,783.41 20,783.41 20,315.06 20,342.38 0.0K
09:35 20,341.23 20,342.31 20,321.61 20,329.26 0.0K
09:40 20,334.76 20,334.76 20,324.94 20,324.94 0.0K
09:45 20,322.13 20,322.13 20,295.53 20,296.67 0.0K
09:50 20,293.78 20,304.41 20,289.98 20,289.98 0.0K
09:55 20,292.18 20,338.26 20,291.30 20,333.50 0.0K
10:00 20,332.05 20,332.05 20,297.83 20,297.83 0.0K
10:05 20,299.72 20,324.80 20,299.72 20,324.80 0.0K
10:10 20,324.34 20,324.34 20,291.39 20,291.39 0.0K
10:15 20,290.18 20,293.43 20,284.81 20,285.12 0.0K
10:20 20,280.52 20,452.88 20,276.98 20,452.88 0.0K
10:25 20,461.98 20,552.98 20,461.98 20,552.98 0.0K
10:30 20,555.50 20,574.75 20,552.60 20,574.75 0.0K
10:35 20,574.20 20,589.72 20,566.08 20,573.05 0.0K
10:40 20,574.21 20,642.49 20,566.44 20,627.39 0.0K
10:45 20,628.81 20,628.81 20,600.21 20,600.36 0.0K
10:50 20,602.02 20,623.95 20,602.02 20,608.62 0.0K
10:55 20,609.44 20,629.91 20,607.72 20,628.29 0.0K
11:00 20,628.55 20,640.08 20,598.78 20,598.78 0.0K
11:05 20,598.06 20,598.06 20,558.46 20,594.78 0.0K
11:10 20,594.69 20,617.97 20,594.69 20,617.25 0.0K
11:15 20,617.17 20,621.12 20,599.23 20,621.12 0.0K
11:20 20,621.41 20,632.00 20,621.41 20,631.75 0.0K
11:25 20,632.16 20,634.38 20,613.88 20,613.88 0.0K
11:30 20,616.57 20,643.18 20,613.97 20,643.18 0.0K
11:35 20,644.02 20,649.02 20,642.14 20,649.02 0.0K
11:40 20,650.04 20,652.55 20,630.23 20,642.07 0.0K
11:45 20,642.94 20,648.23 20,635.85 20,635.85 0.0K
11:50 20,635.88 20,645.29 20,635.88 20,636.36 0.0K
11:55 20,635.35 20,635.35 20,581.87 20,581.87 0.0K
12:00 20,581.93 20,588.20 20,574.61 20,574.61 0.0K
12:05 20,574.33 20,576.90 20,558.06 20,562.37 0.0K
12:10 20,564.27 20,567.80 20,557.20 20,562.94 0.0K
12:15 20,562.41 20,562.89 20,555.26 20,562.89 0.0K
12:20 20,563.93 20,588.25 20,563.93 20,588.25 0.0K
12:25 20,590.99 20,594.05 20,585.57 20,585.57 0.0K
12:30 20,581.07 20,581.07 20,556.30 20,556.69 0.0K
12:35 20,555.46 20,555.46 20,551.81 20,553.58 0.0K
12:40 20,553.04 20,553.04 20,543.40 20,543.40 0.0K
12:45 20,542.53 20,544.80 20,530.43 20,530.43 0.0K
12:50 20,532.47 20,556.20 20,532.36 20,556.20 0.0K
12:55 20,556.95 20,556.95 20,514.63 20,521.83 0.0K
13:00 20,525.52 20,529.72 20,500.88 20,529.72 0.0K
13:05 20,530.63 20,537.22 20,516.98 20,517.08 0.0K
13:10 20,516.67 20,539.78 20,512.82 20,538.97 0.0K
13:15 20,538.14 20,538.51 20,522.85 20,522.85 0.0K
13:20 20,522.06 20,526.66 20,521.22 20,521.22 0.0K
13:25 20,522.16 20,531.84 20,522.16 20,529.24 0.0K
13:30 20,527.52 20,541.46 20,526.71 20,541.43 0.0K
13:35 20,541.61 20,543.43 20,538.78 20,541.82 0.0K
13:40 20,543.17 20,545.12 20,532.72 20,537.36 0.0K
13:45 20,537.56 20,551.16 20,537.56 20,550.91 0.0K
13:50 20,551.01 20,559.32 20,551.01 20,559.32 0.0K
13:55 20,559.75 20,561.00 20,550.92 20,550.92 0.0K
14:00 20,549.74 20,556.48 20,549.74 20,554.12 0.0K
14:05 20,554.87 20,562.84 20,551.35 20,562.84 0.0K
14:10 20,563.18 20,578.12 20,563.18 20,578.12 0.0K
14:15 20,579.36 20,587.25 20,579.36 20,587.25 0.0K
14:20 20,587.33 20,594.22 20,587.19 20,594.22 0.0K
14:25 20,594.64 20,596.25 20,585.22 20,585.22 0.0K
14:30 20,582.63 20,592.67 20,582.63 20,592.67 0.0K
14:35 20,593.26 20,593.26 20,584.40 20,584.40 0.0K
14:40 20,584.82 20,593.68 20,582.99 20,593.68 0.0K
14:45 20,594.40 20,600.08 20,594.40 20,599.96 0.0K
14:50 20,599.82 20,606.56 20,599.82 20,606.56 0.0K
14:55 20,606.62 20,606.62 20,590.05 20,590.05 0.0K
15:00 20,592.35 20,603.68 20,590.55 20,603.68 0.0K
15:05 20,603.82 20,603.82 20,590.20 20,590.77 0.0K
15:10 20,590.27 20,591.16 20,586.07 20,586.07 0.0K
15:15 20,585.38 20,593.69 20,585.13 20,593.09 0.0K
15:20 20,593.33 20,595.85 20,587.66 20,593.43 0.0K
15:25 20,593.45 20,593.45 20,566.19 20,566.19 0.0K
15:30 20,563.63 20,567.21 20,560.73 20,565.71 0.0K
15:35 20,565.42 20,574.05 20,560.45 20,570.62 0.0K
15:40 20,568.43 20,569.06 20,546.88 20,546.88 0.0K
15:45 20,546.41 20,546.41 20,529.81 20,537.06 0.0K
15:50 20,539.62 20,572.55 20,539.62 20,542.23 0.0K
15:55 20,540.67 20,540.67 20,522.62 20,528.95 0.0K
16:00 20,524.59 20,526.14 20,524.59 20,525.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available