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 20,933.30 20,933.30 20,772.64 20,777.83 0.0K
09:35 20,776.55 20,776.55 20,759.24 20,760.33 0.0K
09:40 20,760.26 20,765.26 20,755.31 20,755.38 0.0K
09:45 20,755.88 20,756.24 20,743.24 20,743.24 0.0K
09:50 20,744.86 20,763.86 20,744.86 20,763.86 0.0K
09:55 20,764.23 20,765.91 20,759.02 20,759.94 0.0K
10:00 20,761.54 20,767.37 20,757.73 20,765.06 0.0K
10:05 20,764.08 20,776.39 20,761.73 20,769.12 0.0K
10:10 20,766.61 20,766.90 20,763.97 20,766.21 0.0K
10:15 20,767.80 20,779.53 20,767.80 20,778.38 0.0K
10:20 20,777.15 20,777.15 20,769.34 20,773.51 0.0K
10:25 20,775.30 20,778.54 20,773.24 20,773.58 0.0K
10:30 20,772.11 20,785.87 20,771.53 20,785.87 0.0K
10:35 20,784.69 20,787.26 20,781.80 20,781.80 0.0K
10:40 20,781.61 20,781.61 20,770.19 20,771.45 0.0K
10:45 20,770.88 20,770.88 20,758.16 20,758.41 0.0K
10:50 20,757.84 20,757.84 20,752.23 20,752.23 0.0K
10:55 20,751.50 20,751.50 20,741.43 20,741.43 0.0K
11:00 20,741.14 20,754.91 20,741.14 20,754.45 0.0K
11:05 20,754.96 20,768.16 20,754.96 20,768.16 0.0K
11:10 20,768.67 20,774.70 20,767.04 20,767.55 0.0K
11:15 20,767.34 20,768.26 20,763.18 20,768.26 0.0K
11:20 20,768.13 20,777.69 20,767.99 20,777.69 0.0K
11:25 20,778.33 20,792.61 20,778.33 20,792.61 0.0K
11:30 20,792.84 20,793.95 20,791.42 20,792.06 0.0K
11:35 20,792.65 20,796.50 20,791.41 20,791.50 0.0K
11:40 20,790.82 20,801.07 20,790.82 20,800.61 0.0K
11:45 20,799.96 20,801.97 20,797.44 20,797.44 0.0K
11:50 20,796.89 20,798.17 20,793.10 20,795.94 0.0K
11:55 20,795.42 20,797.89 20,793.56 20,794.97 0.0K
12:00 20,795.71 20,797.26 20,792.82 20,795.34 0.0K
12:05 20,794.40 20,794.40 20,779.74 20,779.74 0.0K
12:10 20,780.25 20,780.85 20,770.58 20,770.58 0.0K
12:15 20,770.86 20,771.27 20,764.80 20,764.92 0.0K
12:20 20,765.21 20,765.21 20,757.19 20,757.19 0.0K
12:25 20,756.50 20,761.08 20,756.50 20,760.27 0.0K
12:30 20,760.07 20,760.18 20,757.81 20,759.39 0.0K
12:35 20,760.40 20,768.36 20,760.40 20,766.93 0.0K
12:40 20,766.97 20,767.08 20,761.16 20,761.16 0.0K
12:45 20,761.22 20,761.35 20,758.95 20,761.35 0.0K
12:50 20,761.40 20,769.01 20,761.40 20,769.01 0.0K
12:55 20,768.42 20,768.42 20,759.74 20,759.74 0.0K
13:00 20,758.33 20,758.33 20,754.47 20,754.79 0.0K
13:05 20,754.46 20,754.46 20,750.03 20,750.03 0.0K
13:10 20,750.19 20,750.34 20,738.76 20,741.68 0.0K
13:15 20,741.72 20,752.42 20,741.72 20,752.42 0.0K
13:20 20,753.12 20,759.24 20,752.27 20,759.24 0.0K
13:25 20,758.63 20,761.39 20,758.20 20,760.88 0.0K
13:30 20,761.05 20,769.53 20,761.05 20,769.53 0.0K
13:35 20,769.50 20,774.53 20,769.50 20,774.53 0.0K
13:40 20,774.41 20,776.50 20,772.74 20,773.94 0.0K
13:45 20,774.24 20,775.83 20,773.63 20,774.74 0.0K
13:50 20,774.20 20,774.20 20,771.09 20,771.09 0.0K
13:55 20,770.86 20,773.54 20,769.47 20,769.47 0.0K
14:00 20,766.66 20,766.66 20,759.83 20,763.28 0.0K
14:05 20,762.07 20,774.85 20,762.07 20,774.66 0.0K
14:10 20,774.97 20,792.25 20,774.97 20,792.25 0.0K
14:15 20,796.23 20,825.62 20,796.23 20,825.62 0.0K
14:20 20,826.07 20,846.44 20,826.07 20,846.44 0.0K
14:25 20,846.53 20,846.53 20,841.70 20,843.35 0.0K
14:30 20,842.67 20,843.80 20,841.29 20,843.80 0.0K
14:35 20,844.41 20,854.81 20,844.41 20,854.81 0.0K
14:40 20,854.76 20,856.14 20,849.43 20,852.04 0.0K
14:45 20,852.51 20,853.06 20,848.81 20,851.16 0.0K
14:50 20,851.31 20,856.74 20,851.22 20,856.46 0.0K
14:55 20,856.47 20,857.21 20,851.51 20,851.51 0.0K
15:00 20,850.93 20,850.93 20,839.54 20,839.54 0.0K
15:05 20,839.24 20,839.37 20,830.76 20,830.76 0.0K
15:10 20,830.53 20,831.83 20,825.16 20,831.83 0.0K
15:15 20,831.75 20,846.42 20,831.75 20,844.26 0.0K
15:20 20,844.31 20,845.48 20,836.25 20,838.13 0.0K
15:25 20,839.66 20,839.66 20,803.77 20,803.77 0.0K
15:30 20,803.08 20,824.24 20,802.38 20,821.25 0.0K
15:35 20,819.48 20,825.80 20,819.16 20,824.68 0.0K
15:40 20,825.74 20,829.97 20,822.18 20,822.18 0.0K
15:45 20,821.39 20,821.39 20,799.74 20,799.74 0.0K
15:50 20,800.56 20,821.21 20,779.73 20,779.73 0.0K
15:55 20,780.21 20,794.59 20,780.21 20,794.59 0.0K
16:00 20,790.28 20,790.28 20,789.85 20,789.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available