FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,508.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,019.37 21,039.52 21,006.90 21,006.90 0.0K
09:35 21,005.13 21,005.13 20,985.82 20,985.82 0.0K
09:40 20,989.44 20,990.60 20,983.57 20,989.73 0.0K
09:45 20,991.46 21,005.99 20,991.46 21,005.99 0.0K
09:50 21,006.26 21,006.26 20,992.81 20,992.81 0.0K
09:55 20,990.27 20,995.61 20,988.10 20,994.03 0.0K
10:00 20,995.66 20,995.66 20,889.38 20,889.38 0.0K
10:05 20,889.19 20,909.73 20,872.66 20,904.73 0.0K
10:10 20,904.64 20,905.67 20,862.53 20,862.53 0.0K
10:15 20,864.39 20,864.94 20,836.17 20,856.65 0.0K
10:20 20,860.65 20,885.75 20,856.28 20,885.75 0.0K
10:25 20,885.81 20,913.03 20,885.81 20,909.22 0.0K
10:30 20,908.49 20,908.70 20,898.99 20,908.70 0.0K
10:35 20,910.16 20,923.87 20,909.71 20,916.44 0.0K
10:40 20,917.02 20,921.09 20,903.87 20,904.15 0.0K
10:45 20,903.76 20,903.76 20,883.23 20,883.43 0.0K
10:50 20,885.47 20,899.52 20,780.71 20,780.71 0.0K
10:55 20,778.52 20,803.10 20,778.52 20,797.88 0.0K
11:00 20,797.99 20,797.99 20,751.62 20,757.24 0.0K
11:05 20,756.94 20,801.59 20,753.31 20,801.59 0.0K
11:10 20,802.07 20,804.49 20,787.43 20,787.43 0.0K
11:15 20,786.53 20,826.26 20,780.90 20,826.26 0.0K
11:20 20,823.09 20,828.33 20,805.98 20,806.10 0.0K
11:25 20,804.40 20,804.40 20,786.55 20,786.55 0.0K
11:30 20,785.95 20,805.91 20,785.95 20,805.91 0.0K
11:35 20,805.91 20,805.91 20,788.78 20,788.78 0.0K
11:40 20,787.96 20,789.99 20,766.51 20,769.91 0.0K
11:45 20,768.08 20,768.08 20,750.46 20,750.46 0.0K
11:50 20,750.01 20,753.40 20,746.49 20,748.92 0.0K
11:55 20,749.40 20,764.79 20,749.40 20,753.19 0.0K
12:00 20,753.44 20,753.44 20,746.73 20,747.91 0.0K
12:05 20,748.01 20,774.98 20,738.86 20,774.90 0.0K
12:10 20,774.35 20,774.35 20,760.05 20,773.74 0.0K
12:15 20,774.37 20,774.84 20,746.68 20,749.02 0.0K
12:20 20,756.74 20,785.65 20,756.74 20,773.90 0.0K
12:25 20,773.02 20,773.02 20,763.97 20,767.86 0.0K
12:30 20,767.27 20,768.95 20,759.55 20,759.55 0.0K
12:35 20,760.28 20,773.98 20,760.28 20,773.98 0.0K
12:40 20,774.12 20,774.12 20,763.99 20,766.21 0.0K
12:45 20,766.82 20,773.33 20,766.50 20,773.09 0.0K
12:50 20,772.69 20,774.34 20,764.34 20,768.68 0.0K
12:55 20,769.20 20,770.90 20,763.30 20,763.30 0.0K
13:00 20,763.43 20,774.41 20,762.45 20,774.24 0.0K
13:05 20,773.46 20,786.63 20,773.46 20,786.63 0.0K
13:10 20,786.96 20,797.04 20,786.96 20,797.04 0.0K
13:15 20,797.41 20,805.13 20,797.41 20,804.74 0.0K
13:20 20,804.67 20,804.67 20,794.64 20,795.71 0.0K
13:25 20,795.76 20,797.21 20,792.53 20,792.53 0.0K
13:30 20,792.67 20,794.62 20,789.82 20,794.38 0.0K
13:35 20,795.07 20,800.27 20,795.07 20,800.27 0.0K
13:40 20,800.41 20,800.41 20,773.72 20,775.40 0.0K
13:45 20,775.85 20,775.85 20,764.47 20,765.55 0.0K
13:50 20,765.48 20,765.85 20,756.75 20,758.38 0.0K
13:55 20,758.36 20,758.36 20,745.07 20,745.07 0.0K
14:00 20,744.89 20,751.36 20,743.63 20,751.36 0.0K
14:05 20,751.74 20,759.32 20,751.74 20,759.32 0.0K
14:10 20,759.08 20,760.33 20,753.49 20,755.27 0.0K
14:15 20,755.44 20,762.96 20,755.44 20,757.42 0.0K
14:20 20,757.17 20,757.34 20,744.49 20,745.83 0.0K
14:25 20,746.13 20,750.98 20,746.13 20,746.78 0.0K
14:30 20,745.77 20,745.77 20,741.38 20,744.12 0.0K
14:35 20,745.60 20,751.03 20,745.34 20,750.84 0.0K
14:40 20,750.99 20,759.15 20,749.53 20,759.15 0.0K
14:45 20,759.82 20,767.18 20,757.25 20,767.18 0.0K
14:50 20,767.20 20,776.06 20,767.20 20,776.06 0.0K
14:55 20,775.64 20,776.94 20,773.00 20,773.00 0.0K
15:00 20,772.19 20,772.19 20,747.90 20,747.90 0.0K
15:05 20,748.07 20,760.16 20,748.07 20,760.16 0.0K
15:10 20,759.45 20,759.45 20,746.85 20,749.31 0.0K
15:15 20,749.08 20,750.48 20,739.52 20,750.48 0.0K
15:20 20,750.98 20,760.53 20,750.98 20,759.35 0.0K
15:25 20,760.11 20,760.11 20,750.93 20,750.93 0.0K
15:30 20,750.51 20,767.92 20,750.51 20,767.92 0.0K
15:35 20,769.54 20,776.03 20,758.52 20,758.65 0.0K
15:40 20,760.16 20,764.78 20,759.00 20,764.78 0.0K
15:45 20,763.00 20,770.14 20,762.14 20,770.14 0.0K
15:50 20,770.29 20,782.16 20,759.60 20,759.60 0.0K
15:55 20,758.44 20,758.44 20,748.97 20,755.39 0.0K
16:00 20,755.18 20,755.18 20,752.98 20,753.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available