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 20,753.16 20,875.75 20,753.16 20,831.43 0.0K
09:35 20,828.91 20,828.91 20,791.63 20,796.95 0.0K
09:40 20,794.63 20,794.63 20,776.68 20,779.93 0.0K
09:45 20,778.04 20,778.04 20,768.40 20,775.03 0.0K
09:50 20,773.85 20,782.55 20,771.42 20,772.87 0.0K
09:55 20,771.22 20,771.22 20,750.99 20,750.99 0.0K
10:00 20,752.62 20,760.85 20,748.82 20,760.85 0.0K
10:05 20,763.37 20,769.90 20,763.00 20,764.21 0.0K
10:10 20,764.75 20,769.98 20,753.10 20,753.10 0.0K
10:15 20,753.56 20,759.98 20,750.21 20,758.60 0.0K
10:20 20,757.96 20,760.74 20,754.14 20,756.05 0.0K
10:25 20,756.82 20,765.17 20,754.37 20,765.17 0.0K
10:30 20,766.16 20,780.83 20,766.16 20,780.83 0.0K
10:35 20,780.67 20,783.56 20,773.06 20,776.02 0.0K
10:40 20,775.08 20,778.37 20,769.53 20,773.52 0.0K
10:45 20,774.24 20,786.92 20,774.24 20,785.83 0.0K
10:50 20,786.65 20,790.68 20,783.04 20,790.21 0.0K
10:55 20,790.37 20,791.92 20,782.93 20,782.93 0.0K
11:00 20,781.90 20,786.06 20,781.37 20,781.37 0.0K
11:05 20,781.32 20,781.32 20,770.93 20,770.93 0.0K
11:10 20,771.21 20,777.81 20,765.07 20,766.07 0.0K
11:15 20,765.90 20,766.02 20,756.68 20,757.52 0.0K
11:20 20,758.48 20,760.67 20,757.17 20,760.67 0.0K
11:25 20,761.17 20,770.86 20,761.17 20,770.86 0.0K
11:30 20,771.92 20,775.84 20,769.84 20,772.33 0.0K
11:35 20,773.31 20,785.25 20,773.31 20,785.25 0.0K
11:40 20,785.06 20,798.27 20,785.06 20,798.27 0.0K
11:45 20,799.67 20,807.67 20,799.67 20,807.67 0.0K
11:50 20,807.29 20,815.13 20,807.29 20,814.26 0.0K
11:55 20,814.89 20,825.36 20,814.89 20,825.36 0.0K
12:00 20,825.99 20,827.37 20,824.36 20,824.99 0.0K
12:05 20,824.96 20,828.16 20,822.53 20,823.96 0.0K
12:10 20,823.81 20,824.03 20,810.99 20,815.00 0.0K
12:15 20,816.09 20,818.74 20,812.97 20,818.24 0.0K
12:20 20,818.29 20,821.11 20,814.93 20,821.11 0.0K
12:25 20,821.78 20,824.16 20,821.54 20,821.54 0.0K
12:30 20,821.82 20,828.22 20,821.82 20,826.44 0.0K
12:35 20,826.82 20,834.17 20,826.82 20,834.17 0.0K
12:40 20,834.49 20,834.49 20,832.23 20,833.65 0.0K
12:45 20,833.41 20,833.41 20,829.86 20,831.07 0.0K
12:50 20,831.84 20,841.23 20,830.50 20,841.23 0.0K
12:55 20,842.15 20,846.46 20,841.89 20,846.40 0.0K
13:00 20,846.29 20,854.63 20,846.29 20,854.63 0.0K
13:05 20,854.84 20,856.97 20,853.46 20,856.51 0.0K
13:10 20,856.44 20,859.74 20,856.31 20,859.74 0.0K
13:15 20,860.41 20,862.11 20,854.30 20,855.03 0.0K
13:20 20,854.73 20,857.96 20,854.10 20,854.10 0.0K
13:25 20,853.52 20,856.50 20,849.11 20,849.11 0.0K
13:30 20,849.04 20,849.04 20,843.54 20,844.43 0.0K
13:35 20,844.13 20,848.33 20,843.54 20,848.04 0.0K
13:40 20,848.01 20,853.29 20,848.01 20,853.24 0.0K
13:45 20,853.65 20,859.76 20,853.65 20,857.91 0.0K
13:50 20,858.45 20,869.71 20,858.45 20,869.47 0.0K
13:55 20,869.42 20,872.36 20,869.33 20,870.44 0.0K
14:00 20,870.36 20,870.36 20,865.07 20,866.54 0.0K
14:05 20,866.66 20,869.41 20,866.47 20,869.41 0.0K
14:10 20,869.80 20,871.08 20,869.71 20,870.62 0.0K
14:15 20,870.77 20,872.03 20,868.11 20,868.11 0.0K
14:20 20,868.18 20,872.79 20,868.03 20,872.27 0.0K
14:25 20,872.05 20,872.05 20,865.22 20,866.83 0.0K
14:30 20,866.93 20,870.60 20,866.93 20,870.00 0.0K
14:35 20,869.83 20,871.14 20,869.59 20,869.59 0.0K
14:40 20,869.01 20,869.01 20,860.74 20,860.94 0.0K
14:45 20,860.77 20,860.77 20,858.29 20,859.25 0.0K
14:50 20,858.66 20,859.82 20,855.82 20,859.82 0.0K
14:55 20,859.68 20,863.93 20,859.68 20,861.26 0.0K
15:00 20,860.01 20,860.01 20,849.34 20,850.30 0.0K
15:05 20,848.84 20,855.91 20,848.84 20,855.91 0.0K
15:10 20,855.46 20,859.71 20,854.22 20,859.71 0.0K
15:15 20,860.20 20,860.28 20,855.78 20,855.78 0.0K
15:20 20,853.93 20,853.93 20,847.54 20,849.50 0.0K
15:25 20,849.54 20,854.28 20,849.54 20,851.04 0.0K
15:30 20,850.91 20,853.77 20,848.50 20,853.77 0.0K
15:35 20,854.28 20,854.28 20,841.03 20,841.03 0.0K
15:40 20,840.43 20,847.52 20,838.26 20,847.52 0.0K
15:45 20,849.06 20,851.14 20,839.67 20,839.67 0.0K
15:50 20,840.89 20,850.87 20,814.48 20,814.48 0.0K
15:55 20,813.27 20,821.56 20,813.27 20,820.54 0.0K
16:00 20,827.87 20,827.87 20,817.60 20,817.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available