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 20,782.21 20,782.21 20,489.00 20,501.93 0.0K
09:35 20,503.77 20,517.48 20,498.50 20,517.48 0.0K
09:40 20,518.32 20,532.49 20,518.32 20,532.49 0.0K
09:45 20,533.89 20,554.29 20,532.41 20,553.91 0.0K
09:50 20,554.82 20,554.82 20,548.02 20,553.51 0.0K
09:55 20,555.19 20,560.46 20,548.81 20,560.46 0.0K
10:00 20,561.50 20,561.50 20,520.40 20,520.40 0.0K
10:05 20,518.08 20,539.70 20,516.35 20,538.20 0.0K
10:10 20,535.69 20,535.69 20,513.96 20,519.54 0.0K
10:15 20,520.00 20,544.28 20,517.65 20,544.28 0.0K
10:20 20,545.84 20,559.89 20,545.84 20,558.93 0.0K
10:25 20,556.87 20,560.29 20,549.75 20,549.75 0.0K
10:30 20,551.16 20,556.04 20,547.63 20,556.04 0.0K
10:35 20,556.39 20,594.60 20,556.21 20,591.78 0.0K
10:40 20,590.99 20,590.99 20,582.29 20,587.11 0.0K
10:45 20,587.04 20,588.51 20,575.55 20,575.55 0.0K
10:50 20,575.39 20,579.64 20,573.39 20,575.51 0.0K
10:55 20,576.04 20,579.35 20,575.93 20,579.09 0.0K
11:00 20,580.70 20,580.70 20,563.30 20,563.30 0.0K
11:05 20,560.24 20,560.24 20,541.13 20,541.13 0.0K
11:10 20,541.32 20,541.90 20,510.62 20,510.62 0.0K
11:15 20,507.17 20,507.17 20,499.43 20,505.60 0.0K
11:20 20,505.27 20,505.27 20,495.98 20,498.29 0.0K
11:25 20,497.25 20,498.98 20,490.44 20,498.98 0.0K
11:30 20,500.12 20,515.05 20,500.12 20,513.75 0.0K
11:35 20,513.44 20,519.84 20,510.70 20,517.46 0.0K
11:40 20,517.30 20,534.68 20,517.30 20,534.68 0.0K
11:45 20,535.61 20,537.25 20,529.95 20,537.12 0.0K
11:50 20,537.75 20,553.95 20,537.75 20,553.95 0.0K
11:55 20,554.41 20,567.37 20,554.41 20,567.37 0.0K
12:00 20,568.62 20,573.70 20,566.70 20,566.70 0.0K
12:05 20,566.95 20,569.14 20,564.58 20,567.50 0.0K
12:10 20,568.56 20,585.20 20,568.56 20,585.20 0.0K
12:15 20,585.07 20,605.16 20,585.07 20,605.16 0.0K
12:20 20,605.43 20,621.17 20,605.43 20,617.89 0.0K
12:25 20,617.26 20,618.28 20,616.38 20,618.28 0.0K
12:30 20,618.63 20,622.52 20,616.94 20,620.33 0.0K
12:35 20,620.14 20,626.05 20,620.14 20,622.25 0.0K
12:40 20,622.21 20,622.21 20,614.40 20,614.49 0.0K
12:45 20,615.17 20,634.78 20,615.17 20,633.13 0.0K
12:50 20,632.59 20,634.20 20,629.68 20,631.59 0.0K
12:55 20,632.47 20,637.54 20,632.47 20,637.15 0.0K
13:00 20,636.35 20,638.35 20,627.07 20,627.32 0.0K
13:05 20,626.77 20,626.77 20,617.08 20,618.15 0.0K
13:10 20,618.43 20,618.43 20,613.42 20,614.74 0.0K
13:15 20,616.16 20,616.86 20,611.61 20,612.45 0.0K
13:20 20,612.86 20,615.07 20,604.54 20,604.54 0.0K
13:25 20,604.31 20,607.80 20,599.17 20,599.17 0.0K
13:30 20,598.56 20,604.62 20,598.10 20,603.81 0.0K
13:35 20,604.50 20,608.91 20,603.44 20,608.91 0.0K
13:40 20,608.51 20,608.51 20,593.32 20,593.32 0.0K
13:45 20,592.20 20,593.17 20,591.03 20,591.03 0.0K
13:50 20,590.12 20,594.69 20,589.47 20,594.13 0.0K
13:55 20,593.66 20,594.78 20,590.31 20,591.14 0.0K
14:00 20,591.07 20,591.07 20,586.24 20,586.24 0.0K
14:05 20,585.80 20,585.80 20,581.08 20,583.47 0.0K
14:10 20,583.70 20,583.70 20,571.27 20,572.22 0.0K
14:15 20,571.88 20,573.09 20,571.15 20,571.58 0.0K
14:20 20,571.20 20,576.79 20,569.54 20,576.79 0.0K
14:25 20,576.42 20,576.45 20,571.66 20,576.53 0.0K
14:30 20,575.22 20,583.16 20,575.22 20,583.16 0.0K
14:35 20,584.12 20,598.48 20,584.12 20,598.48 0.0K
14:40 20,598.52 20,605.03 20,598.52 20,605.03 0.0K
14:45 20,605.89 20,617.28 20,605.13 20,617.28 0.0K
14:50 20,617.33 20,617.33 20,613.67 20,615.96 0.0K
14:55 20,615.92 20,616.95 20,610.69 20,610.69 0.0K
15:00 20,610.82 20,614.91 20,609.80 20,610.64 0.0K
15:05 20,610.86 20,612.25 20,609.94 20,612.25 0.0K
15:10 20,612.38 20,618.28 20,612.38 20,618.08 0.0K
15:15 20,618.04 20,618.82 20,612.82 20,614.21 0.0K
15:20 20,615.05 20,619.25 20,614.51 20,619.25 0.0K
15:25 20,619.79 20,619.79 20,614.88 20,614.88 0.0K
15:30 20,611.46 20,612.02 20,605.44 20,606.43 0.0K
15:35 20,606.12 20,606.12 20,601.34 20,601.93 0.0K
15:40 20,601.99 20,604.39 20,590.92 20,590.92 0.0K
15:45 20,590.03 20,590.15 20,583.90 20,589.57 0.0K
15:50 20,591.11 20,607.01 20,573.25 20,573.25 0.0K
15:55 20,573.76 20,582.40 20,572.13 20,577.34 0.0K
16:00 20,575.76 20,575.76 20,572.52 20,572.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available