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 20,817.55 20,817.55 20,692.99 20,705.08 0.0K
09:35 20,705.70 20,712.24 20,704.64 20,712.24 0.0K
09:40 20,712.93 20,716.67 20,701.22 20,716.67 0.0K
09:45 20,715.80 20,733.67 20,711.90 20,733.67 0.0K
09:50 20,734.92 20,751.10 20,734.92 20,748.90 0.0K
09:55 20,751.73 20,753.89 20,747.34 20,752.55 0.0K
10:00 20,752.42 20,754.19 20,741.67 20,741.67 0.0K
10:05 20,740.40 20,740.40 20,719.03 20,724.81 0.0K
10:10 20,726.27 20,728.34 20,719.04 20,720.14 0.0K
10:15 20,719.75 20,726.98 20,719.75 20,723.24 0.0K
10:20 20,724.28 20,726.79 20,720.25 20,725.33 0.0K
10:25 20,725.79 20,732.28 20,724.68 20,731.95 0.0K
10:30 20,731.93 20,739.15 20,731.93 20,734.99 0.0K
10:35 20,735.16 20,750.76 20,735.16 20,750.76 0.0K
10:40 20,751.57 20,753.72 20,747.73 20,747.73 0.0K
10:45 20,747.54 20,762.77 20,747.54 20,762.77 0.0K
10:50 20,763.66 20,777.27 20,763.66 20,777.27 0.0K
10:55 20,778.82 20,780.26 20,773.13 20,773.31 0.0K
11:00 20,772.91 20,782.16 20,772.91 20,780.11 0.0K
11:05 20,780.23 20,790.70 20,779.36 20,790.70 0.0K
11:10 20,790.83 20,795.34 20,790.83 20,794.85 0.0K
11:15 20,795.53 20,798.02 20,794.12 20,794.12 0.0K
11:20 20,794.17 20,795.35 20,788.55 20,789.33 0.0K
11:25 20,789.25 20,789.51 20,775.30 20,775.30 0.0K
11:30 20,774.45 20,775.68 20,767.84 20,767.84 0.0K
11:35 20,768.93 20,769.09 20,764.42 20,764.42 0.0K
11:40 20,765.05 20,766.05 20,758.18 20,758.18 0.0K
11:45 20,759.59 20,765.91 20,759.59 20,765.91 0.0K
11:50 20,766.26 20,766.26 20,752.43 20,752.43 0.0K
11:55 20,751.40 20,751.40 20,742.12 20,742.73 0.0K
12:00 20,742.49 20,742.49 20,727.70 20,727.70 0.0K
12:05 20,727.25 20,727.80 20,716.25 20,717.12 0.0K
12:10 20,717.78 20,717.78 20,713.51 20,714.06 0.0K
12:15 20,714.30 20,724.88 20,714.30 20,724.88 0.0K
12:20 20,725.70 20,737.06 20,725.70 20,737.06 0.0K
12:25 20,736.79 20,739.70 20,733.62 20,739.39 0.0K
12:30 20,739.69 20,743.27 20,739.69 20,742.07 0.0K
12:35 20,741.00 20,741.00 20,731.46 20,731.93 0.0K
12:40 20,731.75 20,731.75 20,725.91 20,725.91 0.0K
12:45 20,725.36 20,725.36 20,720.82 20,721.45 0.0K
12:50 20,721.72 20,722.26 20,713.33 20,713.94 0.0K
12:55 20,713.99 20,714.29 20,712.14 20,712.76 0.0K
13:00 20,712.89 20,715.14 20,712.48 20,714.93 0.0K
13:05 20,715.56 20,722.95 20,715.56 20,722.95 0.0K
13:10 20,724.44 20,729.01 20,723.07 20,724.45 0.0K
13:15 20,725.18 20,730.20 20,725.18 20,730.20 0.0K
13:20 20,730.13 20,730.59 20,724.35 20,724.72 0.0K
13:25 20,724.52 20,725.99 20,721.78 20,722.27 0.0K
13:30 20,721.97 20,732.42 20,721.60 20,732.42 0.0K
13:35 20,732.93 20,749.31 20,732.93 20,747.80 0.0K
13:40 20,747.83 20,750.05 20,747.13 20,748.88 0.0K
13:45 20,749.11 20,751.72 20,748.67 20,748.67 0.0K
13:50 20,748.20 20,748.20 20,743.13 20,745.13 0.0K
13:55 20,744.28 20,744.28 20,737.92 20,737.92 0.0K
14:00 20,736.93 20,742.97 20,736.56 20,742.49 0.0K
14:05 20,743.47 20,743.87 20,738.49 20,738.49 0.0K
14:10 20,737.50 20,737.84 20,730.89 20,730.89 0.0K
14:15 20,730.86 20,730.86 20,727.76 20,729.05 0.0K
14:20 20,729.68 20,738.07 20,729.68 20,737.72 0.0K
14:25 20,738.05 20,740.86 20,737.88 20,739.34 0.0K
14:30 20,738.73 20,746.20 20,738.73 20,745.82 0.0K
14:35 20,746.12 20,750.99 20,745.68 20,750.99 0.0K
14:40 20,751.73 20,767.85 20,751.73 20,767.85 0.0K
14:45 20,768.56 20,770.87 20,768.42 20,768.68 0.0K
14:50 20,768.49 20,771.04 20,768.49 20,769.71 0.0K
14:55 20,768.57 20,768.66 20,765.75 20,765.75 0.0K
15:00 20,765.30 20,769.85 20,765.30 20,768.20 0.0K
15:05 20,768.88 20,769.94 20,765.78 20,765.78 0.0K
15:10 20,765.81 20,766.54 20,761.97 20,762.67 0.0K
15:15 20,762.15 20,762.15 20,757.35 20,758.45 0.0K
15:20 20,758.88 20,767.77 20,758.55 20,766.72 0.0K
15:25 20,766.51 20,769.53 20,765.26 20,769.53 0.0K
15:30 20,769.67 20,784.71 20,769.35 20,781.72 0.0K
15:35 20,781.48 20,781.88 20,777.07 20,777.07 0.0K
15:40 20,775.65 20,775.65 20,770.33 20,772.24 0.0K
15:45 20,772.43 20,774.95 20,771.82 20,771.86 0.0K
15:50 20,773.87 20,785.14 20,759.70 20,759.70 0.0K
15:55 20,761.00 20,782.12 20,761.00 20,782.12 0.0K
16:00 20,784.58 20,784.58 20,782.20 20,782.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available