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 20,572.53 20,752.65 20,572.53 20,730.90 0.0K
09:35 20,730.49 20,732.64 20,707.18 20,708.30 0.0K
09:40 20,709.69 20,732.85 20,708.37 20,732.85 0.0K
09:45 20,737.36 20,751.10 20,737.36 20,748.12 0.0K
09:50 20,746.41 20,749.29 20,740.02 20,746.17 0.0K
09:55 20,747.80 20,750.07 20,728.55 20,730.92 0.0K
10:00 20,728.10 20,742.22 20,726.44 20,739.57 0.0K
10:05 20,741.43 20,741.63 20,721.03 20,722.72 0.0K
10:10 20,724.31 20,734.67 20,722.26 20,722.26 0.0K
10:15 20,721.22 20,743.39 20,721.22 20,743.39 0.0K
10:20 20,745.28 20,752.18 20,736.10 20,738.58 0.0K
10:25 20,738.12 20,738.12 20,701.76 20,703.08 0.0K
10:30 20,701.42 20,702.35 20,696.57 20,698.64 0.0K
10:35 20,698.97 20,708.58 20,695.01 20,708.58 0.0K
10:40 20,706.94 20,706.96 20,701.20 20,703.10 0.0K
10:45 20,700.40 20,700.40 20,681.84 20,686.96 0.0K
10:50 20,687.03 20,689.01 20,683.34 20,683.34 0.0K
10:55 20,682.26 20,682.26 20,666.94 20,667.01 0.0K
11:00 20,666.70 20,666.70 20,646.98 20,646.99 0.0K
11:05 20,647.25 20,651.74 20,644.32 20,651.74 0.0K
11:10 20,650.92 20,657.22 20,650.92 20,656.07 0.0K
11:15 20,657.11 20,657.31 20,652.00 20,657.12 0.0K
11:20 20,657.58 20,661.09 20,654.91 20,660.13 0.0K
11:25 20,660.58 20,660.58 20,648.02 20,648.94 0.0K
11:30 20,647.82 20,650.95 20,644.42 20,650.95 0.0K
11:35 20,651.09 20,658.04 20,650.73 20,650.73 0.0K
11:40 20,650.76 20,654.04 20,648.90 20,651.23 0.0K
11:45 20,652.24 20,655.38 20,652.24 20,655.13 0.0K
11:50 20,654.97 20,655.56 20,647.58 20,647.58 0.0K
11:55 20,646.49 20,646.49 20,634.45 20,642.35 0.0K
12:00 20,642.80 20,650.49 20,635.21 20,650.49 0.0K
12:05 20,651.57 20,669.48 20,651.57 20,669.14 0.0K
12:10 20,669.52 20,669.52 20,666.73 20,668.02 0.0K
12:15 20,668.26 20,672.26 20,667.95 20,670.87 0.0K
12:20 20,670.57 20,683.75 20,670.57 20,683.63 0.0K
12:25 20,683.43 20,685.19 20,681.04 20,681.40 0.0K
12:30 20,680.53 20,680.53 20,673.63 20,673.63 0.0K
12:35 20,673.32 20,673.32 20,669.30 20,669.30 0.0K
12:40 20,668.89 20,669.23 20,662.22 20,663.40 0.0K
12:45 20,663.55 20,669.24 20,663.55 20,669.24 0.0K
12:50 20,669.63 20,669.99 20,664.70 20,664.70 0.0K
12:55 20,665.59 20,666.34 20,653.63 20,654.10 0.0K
13:00 20,654.42 20,654.42 20,640.69 20,640.69 0.0K
13:05 20,640.65 20,643.78 20,639.96 20,640.81 0.0K
13:10 20,642.59 20,654.42 20,642.59 20,654.42 0.0K
13:15 20,654.40 20,657.37 20,642.75 20,642.75 0.0K
13:20 20,642.97 20,654.68 20,642.97 20,654.68 0.0K
13:25 20,654.90 20,667.85 20,654.90 20,667.85 0.0K
13:30 20,666.91 20,673.04 20,666.91 20,673.04 0.0K
13:35 20,674.19 20,690.09 20,673.87 20,690.09 0.0K
13:40 20,690.45 20,693.17 20,663.65 20,670.19 0.0K
13:45 20,670.48 20,687.59 20,668.55 20,687.59 0.0K
13:50 20,687.70 20,687.70 20,676.59 20,684.70 0.0K
13:55 20,684.72 20,700.93 20,683.41 20,700.93 0.0K
14:00 20,701.03 20,718.15 20,700.44 20,718.15 0.0K
14:05 20,720.76 20,736.83 20,719.44 20,736.83 0.0K
14:10 20,736.96 20,738.91 20,734.93 20,738.91 0.0K
14:15 20,739.88 20,757.83 20,739.38 20,757.83 0.0K
14:20 20,757.99 20,762.93 20,757.74 20,761.23 0.0K
14:25 20,759.96 20,765.39 20,759.48 20,763.63 0.0K
14:30 20,762.93 20,773.47 20,761.46 20,773.47 0.0K
14:35 20,773.70 20,778.10 20,772.58 20,778.10 0.0K
14:40 20,778.28 20,778.28 20,766.02 20,766.05 0.0K
14:45 20,767.23 20,769.47 20,766.33 20,769.47 0.0K
14:50 20,770.17 20,783.29 20,770.17 20,778.33 0.0K
14:55 20,777.78 20,780.19 20,773.97 20,775.08 0.0K
15:00 20,773.95 20,776.02 20,771.80 20,774.26 0.0K
15:05 20,773.72 20,788.33 20,771.31 20,788.33 0.0K
15:10 20,788.35 20,792.95 20,787.50 20,792.95 0.0K
15:15 20,794.27 20,803.25 20,794.27 20,803.25 0.0K
15:20 20,803.98 20,807.71 20,803.98 20,807.11 0.0K
15:25 20,807.41 20,812.31 20,805.95 20,812.31 0.0K
15:30 20,812.75 20,814.23 20,808.12 20,808.12 0.0K
15:35 20,808.35 20,808.96 20,805.21 20,805.32 0.0K
15:40 20,805.07 20,805.07 20,799.04 20,801.96 0.0K
15:45 20,802.38 20,814.53 20,800.95 20,814.53 0.0K
15:50 20,816.09 20,828.04 20,809.29 20,814.00 0.0K
15:55 20,815.22 20,842.43 20,815.22 20,840.69 0.0K
16:00 20,837.73 20,842.53 20,837.73 20,842.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available