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 20,525.61 20,564.07 20,525.61 20,563.87 0.0K
09:35 20,564.70 20,565.29 20,548.22 20,561.37 0.0K
09:40 20,561.58 20,561.97 20,550.67 20,559.29 0.0K
09:45 20,562.02 20,580.09 20,562.02 20,577.10 0.0K
09:50 20,577.38 20,602.06 20,577.38 20,602.06 0.0K
09:55 20,602.29 20,616.82 20,602.29 20,616.82 0.0K
10:00 20,616.77 20,639.65 20,616.77 20,634.52 0.0K
10:05 20,637.86 20,671.15 20,637.86 20,671.15 0.0K
10:10 20,672.96 20,682.20 20,672.96 20,680.21 0.0K
10:15 20,680.32 20,705.32 20,680.32 20,705.32 0.0K
10:20 20,705.78 20,705.78 20,695.26 20,698.15 0.0K
10:25 20,699.07 20,700.45 20,691.67 20,691.67 0.0K
10:30 20,690.84 20,690.84 20,680.36 20,680.36 0.0K
10:35 20,683.77 20,700.35 20,682.00 20,699.58 0.0K
10:40 20,699.91 20,702.78 20,694.05 20,696.40 0.0K
10:45 20,696.67 20,698.29 20,686.98 20,694.51 0.0K
10:50 20,697.17 20,697.17 20,683.61 20,692.65 0.0K
10:55 20,693.15 20,695.03 20,681.29 20,681.29 0.0K
11:00 20,680.36 20,701.02 20,680.26 20,701.02 0.0K
11:05 20,700.77 20,710.16 20,700.77 20,710.16 0.0K
11:10 20,712.78 20,720.42 20,711.34 20,720.21 0.0K
11:15 20,720.78 20,726.38 20,720.78 20,725.08 0.0K
11:20 20,725.64 20,733.40 20,724.69 20,729.58 0.0K
11:25 20,729.41 20,737.59 20,725.59 20,737.59 0.0K
11:30 20,738.29 20,744.50 20,738.29 20,744.50 0.0K
11:35 20,743.72 20,749.96 20,743.72 20,748.25 0.0K
11:40 20,749.44 20,751.41 20,737.15 20,739.14 0.0K
11:45 20,739.57 20,742.15 20,739.10 20,739.86 0.0K
11:50 20,740.34 20,740.34 20,733.54 20,736.70 0.0K
11:55 20,737.92 20,744.19 20,736.61 20,744.16 0.0K
12:00 20,744.44 20,750.01 20,742.94 20,750.01 0.0K
12:05 20,750.76 20,757.73 20,749.92 20,754.90 0.0K
12:10 20,755.13 20,755.13 20,752.00 20,753.19 0.0K
12:15 20,752.65 20,753.14 20,732.82 20,734.02 0.0K
12:20 20,734.34 20,734.34 20,720.17 20,720.93 0.0K
12:25 20,720.05 20,720.05 20,698.36 20,698.36 0.0K
12:30 20,697.76 20,709.09 20,697.76 20,709.09 0.0K
12:35 20,709.38 20,723.51 20,709.38 20,723.29 0.0K
12:40 20,723.84 20,731.50 20,721.17 20,731.50 0.0K
12:45 20,732.61 20,739.01 20,731.87 20,739.01 0.0K
12:50 20,739.90 20,746.28 20,739.90 20,746.28 0.0K
12:55 20,746.22 20,756.74 20,745.18 20,756.74 0.0K
13:00 20,757.13 20,758.92 20,752.77 20,752.77 0.0K
13:05 20,751.15 20,751.15 20,741.00 20,741.22 0.0K
13:10 20,741.33 20,748.52 20,741.33 20,748.52 0.0K
13:15 20,748.12 20,753.85 20,748.12 20,753.85 0.0K
13:20 20,754.39 20,758.48 20,753.41 20,758.48 0.0K
13:25 20,758.13 20,758.62 20,756.02 20,756.24 0.0K
13:30 20,756.55 20,759.05 20,756.42 20,757.97 0.0K
13:35 20,757.79 20,757.79 20,754.01 20,754.01 0.0K
13:40 20,753.69 20,754.90 20,753.44 20,754.08 0.0K
13:45 20,753.70 20,755.19 20,753.02 20,753.49 0.0K
13:50 20,752.96 20,755.14 20,752.96 20,754.12 0.0K
13:55 20,754.25 20,755.16 20,747.60 20,747.60 0.0K
14:00 20,746.92 20,758.97 20,744.92 20,758.97 0.0K
14:05 20,759.91 20,772.45 20,759.91 20,772.45 0.0K
14:10 20,772.09 20,780.08 20,772.09 20,780.05 0.0K
14:15 20,780.14 20,788.14 20,780.14 20,788.14 0.0K
14:20 20,788.40 20,790.19 20,786.65 20,787.96 0.0K
14:25 20,788.21 20,788.73 20,782.99 20,782.99 0.0K
14:30 20,783.04 20,784.90 20,783.04 20,784.27 0.0K
14:35 20,784.44 20,790.84 20,784.44 20,784.53 0.0K
14:40 20,784.00 20,788.44 20,781.84 20,788.44 0.0K
14:45 20,788.79 20,791.05 20,787.34 20,788.40 0.0K
14:50 20,788.28 20,794.04 20,788.28 20,792.99 0.0K
14:55 20,793.17 20,795.79 20,775.69 20,775.69 0.0K
15:00 20,777.10 20,777.10 20,764.58 20,765.01 0.0K
15:05 20,765.27 20,782.27 20,765.27 20,781.91 0.0K
15:10 20,782.68 20,790.00 20,782.68 20,790.00 0.0K
15:15 20,790.48 20,792.14 20,784.21 20,785.43 0.0K
15:20 20,787.05 20,787.05 20,777.94 20,777.97 0.0K
15:25 20,778.04 20,782.40 20,778.04 20,781.62 0.0K
15:30 20,781.08 20,797.37 20,781.08 20,797.37 0.0K
15:35 20,797.52 20,812.86 20,797.52 20,812.86 0.0K
15:40 20,813.27 20,814.81 20,811.74 20,811.74 0.0K
15:45 20,810.79 20,821.79 20,810.33 20,821.28 0.0K
15:50 20,821.80 20,825.99 20,818.21 20,825.99 0.0K
15:55 20,825.84 20,831.34 20,821.62 20,825.81 0.0K
16:00 20,825.66 20,825.66 20,824.53 20,824.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available