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 20,830.14 20,881.39 20,830.14 20,870.85 0.0K
09:35 20,870.93 20,870.93 20,857.00 20,865.46 0.0K
09:40 20,863.54 20,863.54 20,847.81 20,850.06 0.0K
09:45 20,850.46 20,862.88 20,849.72 20,861.24 0.0K
09:50 20,860.47 20,869.67 20,857.01 20,867.83 0.0K
09:55 20,865.22 20,870.21 20,864.50 20,867.61 0.0K
10:00 20,866.09 20,866.09 20,849.85 20,849.85 0.0K
10:05 20,849.18 20,851.21 20,840.98 20,851.21 0.0K
10:10 20,849.34 20,853.35 20,840.65 20,849.59 0.0K
10:15 20,848.10 20,848.69 20,840.95 20,848.28 0.0K
10:20 20,846.42 20,865.37 20,846.42 20,865.11 0.0K
10:25 20,866.34 20,876.81 20,866.34 20,875.36 0.0K
10:30 20,876.19 20,893.22 20,876.19 20,893.22 0.0K
10:35 20,892.70 20,920.40 20,892.70 20,920.40 0.0K
10:40 20,919.77 20,930.55 20,919.77 20,930.03 0.0K
10:45 20,930.12 20,931.33 20,925.24 20,930.58 0.0K
10:50 20,929.44 20,943.76 20,928.76 20,943.76 0.0K
10:55 20,943.86 20,948.63 20,943.86 20,948.56 0.0K
11:00 20,948.43 20,950.41 20,945.98 20,946.80 0.0K
11:05 20,944.68 20,944.68 20,935.84 20,938.49 0.0K
11:10 20,938.37 20,943.16 20,930.24 20,930.24 0.0K
11:15 20,929.66 20,934.31 20,927.93 20,927.93 0.0K
11:20 20,927.37 20,927.37 20,903.76 20,904.22 0.0K
11:25 20,904.34 20,909.62 20,903.79 20,908.97 0.0K
11:30 20,908.61 20,908.61 20,901.29 20,902.33 0.0K
11:35 20,902.30 20,904.55 20,899.67 20,904.55 0.0K
11:40 20,904.65 20,910.09 20,904.65 20,910.09 0.0K
11:45 20,910.85 20,922.32 20,910.85 20,920.68 0.0K
11:50 20,921.73 20,925.56 20,920.58 20,920.58 0.0K
11:55 20,921.20 20,921.20 20,910.88 20,910.88 0.0K
12:00 20,910.43 20,916.08 20,909.24 20,916.03 0.0K
12:05 20,916.15 20,922.54 20,916.15 20,922.54 0.0K
12:10 20,922.58 20,930.71 20,920.53 20,930.37 0.0K
12:15 20,930.89 20,931.33 20,929.81 20,930.57 0.0K
12:20 20,930.73 20,931.74 20,927.66 20,930.28 0.0K
12:25 20,929.71 20,929.85 20,928.07 20,929.67 0.0K
12:30 20,928.92 20,933.49 20,926.92 20,932.62 0.0K
12:35 20,929.37 20,929.37 20,927.18 20,928.13 0.0K
12:40 20,926.81 20,929.17 20,926.81 20,927.71 0.0K
12:45 20,927.65 20,931.20 20,927.58 20,931.20 0.0K
12:50 20,931.07 20,933.35 20,930.87 20,933.33 0.0K
12:55 20,933.61 20,934.06 20,924.52 20,924.52 0.0K
13:00 20,924.63 20,927.29 20,923.78 20,927.29 0.0K
13:05 20,927.58 20,927.83 20,917.95 20,917.95 0.0K
13:10 20,917.58 20,918.26 20,910.89 20,910.89 0.0K
13:15 20,910.19 20,910.19 20,901.13 20,901.26 0.0K
13:20 20,900.08 20,900.74 20,897.33 20,899.84 0.0K
13:25 20,899.99 20,901.07 20,894.50 20,894.50 0.0K
13:30 20,894.28 20,894.28 20,886.81 20,887.64 0.0K
13:35 20,887.38 20,887.38 20,879.04 20,880.72 0.0K
13:40 20,881.22 20,881.22 20,872.29 20,872.29 0.0K
13:45 20,872.10 20,877.75 20,872.10 20,877.75 0.0K
13:50 20,878.24 20,887.91 20,877.60 20,887.91 0.0K
13:55 20,888.58 20,893.88 20,888.58 20,888.71 0.0K
14:00 20,888.39 20,892.83 20,887.89 20,892.06 0.0K
14:05 20,892.16 20,892.31 20,863.68 20,863.68 0.0K
14:10 20,863.56 20,863.99 20,848.48 20,849.83 0.0K
14:15 20,849.86 20,849.86 20,835.44 20,835.44 0.0K
14:20 20,834.90 20,836.69 20,824.54 20,836.69 0.0K
14:25 20,836.90 20,840.12 20,836.90 20,838.72 0.0K
14:30 20,838.93 20,848.36 20,836.88 20,848.36 0.0K
14:35 20,849.69 20,858.85 20,849.69 20,856.55 0.0K
14:40 20,856.29 20,865.42 20,856.29 20,865.42 0.0K
14:45 20,865.84 20,877.04 20,865.72 20,877.04 0.0K
14:50 20,877.60 20,888.95 20,877.60 20,888.95 0.0K
14:55 20,889.40 20,894.23 20,888.95 20,892.86 0.0K
15:00 20,892.78 20,894.95 20,891.05 20,891.05 0.0K
15:05 20,890.29 20,891.45 20,887.64 20,891.45 0.0K
15:10 20,891.48 20,893.39 20,887.21 20,893.39 0.0K
15:15 20,892.94 20,894.33 20,888.76 20,889.81 0.0K
15:20 20,890.41 20,897.41 20,890.41 20,895.97 0.0K
15:25 20,896.32 20,896.84 20,888.46 20,888.46 0.0K
15:30 20,888.37 20,906.96 20,888.05 20,905.30 0.0K
15:35 20,904.36 20,904.36 20,897.74 20,898.23 0.0K
15:40 20,897.72 20,899.06 20,893.08 20,893.79 0.0K
15:45 20,894.04 20,902.36 20,893.60 20,896.67 0.0K
15:50 20,898.41 20,912.14 20,888.25 20,889.59 0.0K
15:55 20,892.47 20,930.00 20,892.47 20,929.77 0.0K
16:00 20,933.23 20,933.23 20,932.50 20,932.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available