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 20,842.51 20,945.00 20,842.51 20,925.41 0.0K
09:35 20,924.22 20,924.22 20,899.79 20,910.17 0.0K
09:40 20,914.54 20,954.11 20,914.54 20,951.99 0.0K
09:45 20,953.26 20,966.59 20,953.26 20,966.40 0.0K
09:50 20,965.20 20,965.20 20,950.05 20,950.05 0.0K
09:55 20,950.90 20,950.90 20,945.96 20,946.54 0.0K
10:00 20,947.42 20,951.37 20,943.49 20,949.50 0.0K
10:05 20,950.73 20,960.39 20,949.17 20,955.20 0.0K
10:10 20,953.54 20,953.85 20,940.54 20,940.54 0.0K
10:15 20,938.52 20,938.52 20,912.48 20,912.48 0.0K
10:20 20,913.24 20,914.82 20,909.19 20,914.82 0.0K
10:25 20,913.79 20,913.79 20,887.60 20,887.60 0.0K
10:30 20,885.46 20,885.46 20,870.50 20,870.50 0.0K
10:35 20,869.34 20,877.95 20,869.34 20,876.72 0.0K
10:40 20,877.32 20,877.32 20,870.87 20,874.01 0.0K
10:45 20,874.72 20,882.06 20,874.72 20,878.41 0.0K
10:50 20,879.70 20,883.81 20,879.21 20,881.94 0.0K
10:55 20,881.77 20,881.77 20,870.99 20,870.99 0.0K
11:00 20,872.03 20,879.40 20,869.66 20,879.40 0.0K
11:05 20,880.97 20,890.22 20,880.97 20,887.57 0.0K
11:10 20,887.98 20,888.49 20,880.46 20,881.08 0.0K
11:15 20,879.26 20,879.26 20,866.93 20,866.93 0.0K
11:20 20,865.70 20,865.70 20,851.14 20,853.01 0.0K
11:25 20,852.68 20,861.20 20,852.41 20,858.90 0.0K
11:30 20,857.72 20,857.72 20,842.51 20,843.88 0.0K
11:35 20,844.17 20,847.34 20,841.74 20,845.83 0.0K
11:40 20,847.34 20,851.38 20,846.14 20,846.39 0.0K
11:45 20,845.73 20,846.45 20,836.17 20,836.44 0.0K
11:50 20,837.37 20,846.94 20,834.71 20,846.94 0.0K
11:55 20,847.63 20,850.57 20,846.99 20,849.58 0.0K
12:00 20,850.35 20,851.26 20,847.03 20,847.03 0.0K
12:05 20,846.36 20,846.36 20,837.69 20,837.69 0.0K
12:10 20,837.69 20,837.69 20,828.38 20,828.38 0.0K
12:15 20,827.81 20,828.84 20,823.87 20,824.70 0.0K
12:20 20,824.69 20,826.72 20,824.07 20,825.10 0.0K
12:25 20,824.77 20,824.77 20,815.00 20,815.00 0.0K
12:30 20,815.03 20,820.83 20,815.03 20,817.87 0.0K
12:35 20,818.17 20,823.91 20,818.17 20,818.56 0.0K
12:40 20,818.19 20,818.19 20,810.17 20,811.79 0.0K
12:45 20,812.82 20,821.69 20,812.82 20,821.69 0.0K
12:50 20,821.92 20,825.74 20,821.92 20,825.74 0.0K
12:55 20,826.95 20,830.44 20,826.95 20,828.25 0.0K
13:00 20,828.14 20,831.51 20,827.25 20,828.76 0.0K
13:05 20,828.11 20,828.11 20,824.23 20,826.95 0.0K
13:10 20,827.08 20,827.56 20,817.25 20,817.25 0.0K
13:15 20,816.77 20,817.05 20,814.79 20,816.40 0.0K
13:20 20,816.81 20,817.60 20,814.58 20,816.35 0.0K
13:25 20,816.80 20,818.86 20,816.80 20,817.62 0.0K
13:30 20,817.41 20,825.72 20,817.10 20,825.72 0.0K
13:35 20,825.33 20,825.80 20,824.29 20,825.04 0.0K
13:40 20,825.18 20,833.19 20,825.18 20,832.32 0.0K
13:45 20,832.74 20,837.67 20,832.74 20,837.19 0.0K
13:50 20,838.18 20,842.38 20,838.18 20,841.51 0.0K
13:55 20,842.18 20,842.37 20,836.88 20,836.88 0.0K
14:00 20,836.43 20,839.55 20,835.50 20,838.70 0.0K
14:05 20,839.26 20,840.15 20,837.59 20,838.35 0.0K
14:10 20,838.69 20,844.56 20,838.69 20,843.54 0.0K
14:15 20,844.02 20,846.02 20,841.93 20,842.45 0.0K
14:20 20,842.39 20,842.39 20,840.26 20,840.26 0.0K
14:25 20,840.46 20,840.82 20,833.20 20,833.21 0.0K
14:30 20,832.38 20,833.17 20,829.42 20,833.17 0.0K
14:35 20,833.42 20,838.36 20,832.96 20,836.86 0.0K
14:40 20,837.18 20,839.27 20,836.27 20,836.27 0.0K
14:45 20,836.44 20,840.15 20,836.28 20,839.76 0.0K
14:50 20,840.56 20,842.47 20,840.08 20,841.01 0.0K
14:55 20,842.01 20,847.95 20,840.64 20,847.95 0.0K
15:00 20,848.19 20,850.06 20,845.16 20,847.46 0.0K
15:05 20,847.80 20,849.35 20,846.65 20,848.48 0.0K
15:10 20,847.95 20,847.95 20,843.48 20,847.64 0.0K
15:15 20,847.94 20,856.22 20,847.94 20,854.37 0.0K
15:20 20,853.83 20,853.97 20,848.11 20,850.24 0.0K
15:25 20,848.44 20,848.44 20,834.13 20,834.13 0.0K
15:30 20,833.93 20,833.93 20,826.00 20,829.14 0.0K
15:35 20,829.20 20,833.36 20,826.47 20,833.36 0.0K
15:40 20,833.24 20,833.24 20,809.66 20,810.09 0.0K
15:45 20,810.01 20,812.37 20,808.62 20,808.59 0.0K
15:50 20,807.54 20,821.53 20,807.15 20,811.88 0.0K
15:55 20,811.70 20,829.08 20,810.46 20,827.97 0.0K
16:00 20,828.84 20,830.02 20,828.84 20,830.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available