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 20,824.59 20,902.04 20,824.59 20,898.51 0.0K
09:35 20,897.95 20,897.95 20,884.62 20,895.12 0.0K
09:40 20,894.18 20,896.41 20,884.96 20,893.20 0.0K
09:45 20,893.81 20,906.40 20,893.15 20,901.71 0.0K
09:50 20,899.80 20,899.80 20,883.71 20,885.34 0.0K
09:55 20,884.66 20,885.86 20,866.93 20,873.55 0.0K
10:00 20,874.10 20,903.56 20,843.77 20,843.77 0.0K
10:05 20,840.27 20,863.52 20,837.27 20,863.52 0.0K
10:10 20,865.38 20,889.08 20,865.38 20,889.08 0.0K
10:15 20,892.12 20,905.30 20,892.12 20,902.94 0.0K
10:20 20,905.20 20,919.05 20,902.23 20,919.05 0.0K
10:25 20,918.13 20,922.86 20,917.72 20,917.96 0.0K
10:30 20,919.23 20,920.48 20,907.58 20,915.55 0.0K
10:35 20,916.41 20,918.89 20,914.21 20,914.21 0.0K
10:40 20,914.95 20,917.89 20,913.14 20,913.12 0.0K
10:45 20,915.84 20,916.82 20,910.49 20,916.82 0.0K
10:50 20,918.05 20,922.70 20,915.51 20,921.19 0.0K
10:55 20,921.34 20,925.55 20,921.34 20,925.55 0.0K
11:00 20,924.56 20,931.93 20,924.29 20,930.36 0.0K
11:05 20,929.39 20,930.65 20,921.80 20,927.64 0.0K
11:10 20,928.31 20,929.05 20,923.16 20,923.69 0.0K
11:15 20,923.40 20,923.40 20,908.12 20,908.12 0.0K
11:20 20,908.85 20,916.64 20,906.67 20,916.64 0.0K
11:25 20,916.79 20,932.46 20,916.79 20,932.46 0.0K
11:30 20,932.40 20,938.28 20,932.40 20,938.28 0.0K
11:35 20,938.88 20,942.04 20,938.88 20,940.63 0.0K
11:40 20,940.55 20,940.67 20,937.19 20,940.48 0.0K
11:45 20,940.46 20,945.20 20,939.70 20,945.20 0.0K
11:50 20,945.78 20,961.80 20,945.78 20,961.17 0.0K
11:55 20,961.55 20,964.15 20,959.32 20,964.11 0.0K
12:00 20,964.63 20,973.80 20,964.63 20,973.41 0.0K
12:05 20,973.72 20,979.17 20,973.28 20,977.66 0.0K
12:10 20,977.20 20,977.20 20,973.39 20,973.53 0.0K
12:15 20,973.13 20,973.13 20,963.87 20,967.18 0.0K
12:20 20,967.57 20,967.57 20,954.09 20,954.09 0.0K
12:25 20,953.69 20,954.41 20,950.50 20,952.38 0.0K
12:30 20,951.43 20,954.53 20,950.90 20,953.81 0.0K
12:35 20,953.71 20,954.49 20,952.49 20,953.55 0.0K
12:40 20,953.32 20,953.32 20,945.83 20,945.83 0.0K
12:45 20,945.79 20,958.52 20,945.79 20,958.52 0.0K
12:50 20,958.48 20,958.48 20,950.77 20,955.52 0.0K
12:55 20,956.35 20,956.66 20,950.85 20,950.85 0.0K
13:00 20,950.45 20,958.01 20,950.45 20,956.30 0.0K
13:05 20,956.58 20,957.28 20,950.61 20,950.61 0.0K
13:10 20,950.46 20,950.46 20,943.62 20,944.22 0.0K
13:15 20,944.78 20,951.59 20,944.78 20,951.52 0.0K
13:20 20,952.38 20,952.78 20,949.97 20,949.97 0.0K
13:25 20,949.72 20,949.72 20,944.05 20,944.35 0.0K
13:30 20,944.84 20,955.29 20,944.49 20,955.29 0.0K
13:35 20,955.57 20,970.89 20,955.57 20,970.89 0.0K
13:40 20,971.38 20,974.31 20,969.78 20,974.31 0.0K
13:45 20,974.85 20,975.15 20,973.63 20,974.29 0.0K
13:50 20,974.41 20,978.17 20,974.03 20,976.24 0.0K
13:55 20,976.56 20,976.85 20,972.85 20,974.86 0.0K
14:00 20,974.06 20,976.88 20,974.06 20,976.73 0.0K
14:05 20,976.69 20,985.70 20,976.69 20,985.70 0.0K
14:10 20,985.42 20,985.76 20,984.03 20,984.03 0.0K
14:15 20,984.39 20,986.68 20,983.89 20,986.68 0.0K
14:20 20,986.95 20,987.63 20,984.48 20,986.83 0.0K
14:25 20,987.21 20,987.21 20,979.99 20,980.50 0.0K
14:30 20,981.37 20,983.03 20,977.31 20,977.31 0.0K
14:35 20,977.30 20,978.74 20,976.14 20,978.74 0.0K
14:40 20,978.72 20,980.28 20,977.72 20,978.16 0.0K
14:45 20,978.02 20,978.42 20,974.13 20,978.42 0.0K
14:50 20,979.00 20,979.47 20,976.43 20,976.43 0.0K
14:55 20,976.30 20,976.72 20,966.27 20,966.27 0.0K
15:00 20,965.00 20,971.39 20,964.38 20,964.38 0.0K
15:05 20,964.66 20,966.54 20,963.14 20,965.90 0.0K
15:10 20,966.03 20,966.54 20,960.42 20,960.56 0.0K
15:15 20,960.40 20,963.68 20,960.40 20,963.04 0.0K
15:20 20,963.02 20,966.88 20,962.05 20,966.88 0.0K
15:25 20,966.76 20,966.76 20,962.46 20,962.46 0.0K
15:30 20,962.48 20,963.72 20,958.32 20,959.99 0.0K
15:35 20,960.20 20,965.25 20,955.66 20,962.64 0.0K
15:40 20,962.60 20,962.60 20,950.62 20,950.62 0.0K
15:45 20,950.60 20,955.32 20,949.99 20,954.66 0.0K
15:50 20,956.16 20,969.52 20,956.16 20,969.52 0.0K
15:55 20,971.41 21,001.83 20,971.41 21,001.83 0.0K
16:00 21,004.04 21,007.54 21,004.04 21,007.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available