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 20,790.27 20,790.27 20,706.06 20,710.22 0.0K
09:35 20,708.45 20,715.27 20,689.94 20,689.94 0.0K
09:40 20,689.15 20,689.15 20,651.72 20,651.72 0.0K
09:45 20,648.35 20,648.35 20,603.66 20,603.66 0.0K
09:50 20,600.97 20,601.35 20,571.11 20,571.11 0.0K
09:55 20,570.48 20,570.48 20,529.18 20,529.18 0.0K
10:00 20,527.83 20,530.22 20,497.40 20,530.22 0.0K
10:05 20,533.51 20,538.69 20,502.03 20,502.03 0.0K
10:10 20,500.29 20,518.90 20,491.86 20,518.79 0.0K
10:15 20,516.70 20,533.20 20,516.70 20,528.14 0.0K
10:20 20,529.08 20,538.33 20,529.02 20,530.66 0.0K
10:25 20,530.82 20,530.82 20,521.98 20,523.11 0.0K
10:30 20,522.16 20,528.25 20,519.36 20,519.36 0.0K
10:35 20,518.68 20,518.68 20,493.78 20,494.08 0.0K
10:40 20,493.81 20,494.36 20,486.78 20,491.81 0.0K
10:45 20,489.53 20,489.53 20,462.74 20,462.74 0.0K
10:50 20,460.45 20,460.95 20,452.40 20,454.33 0.0K
10:55 20,453.76 20,457.98 20,448.19 20,448.19 0.0K
11:00 20,448.39 20,454.82 20,447.34 20,449.04 0.0K
11:05 20,449.90 20,461.25 20,449.90 20,459.98 0.0K
11:10 20,461.48 20,466.79 20,456.80 20,457.77 0.0K
11:15 20,457.21 20,457.21 20,445.65 20,447.72 0.0K
11:20 20,448.14 20,458.62 20,448.14 20,451.36 0.0K
11:25 20,451.87 20,453.08 20,445.81 20,451.62 0.0K
11:30 20,452.53 20,454.69 20,446.24 20,446.25 0.0K
11:35 20,445.64 20,445.64 20,435.67 20,439.86 0.0K
11:40 20,440.40 20,448.97 20,439.32 20,448.97 0.0K
11:45 20,449.90 20,451.92 20,446.91 20,449.16 0.0K
11:50 20,448.91 20,454.83 20,448.91 20,452.90 0.0K
11:55 20,452.92 20,452.92 20,447.00 20,447.15 0.0K
12:00 20,446.10 20,462.40 20,445.90 20,462.40 0.0K
12:05 20,462.93 20,470.06 20,461.60 20,468.20 0.0K
12:10 20,468.14 20,468.77 20,462.06 20,466.50 0.0K
12:15 20,466.92 20,476.99 20,465.25 20,476.99 0.0K
12:20 20,477.63 20,482.39 20,477.52 20,482.39 0.0K
12:25 20,481.49 20,485.79 20,479.40 20,485.15 0.0K
12:30 20,485.82 20,493.72 20,485.82 20,493.72 0.0K
12:35 20,493.43 20,498.70 20,493.32 20,493.32 0.0K
12:40 20,493.68 20,499.97 20,492.27 20,499.97 0.0K
12:45 20,500.34 20,504.18 20,500.06 20,500.06 0.0K
12:50 20,497.62 20,497.62 20,487.78 20,488.91 0.0K
12:55 20,488.48 20,488.48 20,475.69 20,476.94 0.0K
13:00 20,477.43 20,480.78 20,474.36 20,479.74 0.0K
13:05 20,479.94 20,480.97 20,477.84 20,479.56 0.0K
13:10 20,478.84 20,481.83 20,477.87 20,481.57 0.0K
13:15 20,482.41 20,482.75 20,472.84 20,473.39 0.0K
13:20 20,473.63 20,475.32 20,463.06 20,463.06 0.0K
13:25 20,463.58 20,467.30 20,463.43 20,465.88 0.0K
13:30 20,466.33 20,475.94 20,464.48 20,475.94 0.0K
13:35 20,475.94 20,483.65 20,475.18 20,482.81 0.0K
13:40 20,482.65 20,488.99 20,478.76 20,488.99 0.0K
13:45 20,489.27 20,490.10 20,488.03 20,488.34 0.0K
13:50 20,488.21 20,489.80 20,484.93 20,489.80 0.0K
13:55 20,489.74 20,500.62 20,489.45 20,500.10 0.0K
14:00 20,498.81 20,501.71 20,497.36 20,501.71 0.0K
14:05 20,501.73 20,503.61 20,497.95 20,503.50 0.0K
14:10 20,503.97 20,519.49 20,503.97 20,519.49 0.0K
14:15 20,519.73 20,522.00 20,519.19 20,520.31 0.0K
14:20 20,520.36 20,526.05 20,520.32 20,526.05 0.0K
14:25 20,526.08 20,526.08 20,521.78 20,522.00 0.0K
14:30 20,521.87 20,525.71 20,518.43 20,518.43 0.0K
14:35 20,517.85 20,518.73 20,509.81 20,512.86 0.0K
14:40 20,512.81 20,525.35 20,512.81 20,525.35 0.0K
14:45 20,525.17 20,542.04 20,524.65 20,542.04 0.0K
14:50 20,542.00 20,545.23 20,542.00 20,545.23 0.0K
14:55 20,545.81 20,553.42 20,545.49 20,552.31 0.0K
15:00 20,551.32 20,551.50 20,546.92 20,550.77 0.0K
15:05 20,551.75 20,556.10 20,551.75 20,552.45 0.0K
15:10 20,551.67 20,552.32 20,543.58 20,544.06 0.0K
15:15 20,544.23 20,544.23 20,536.95 20,543.79 0.0K
15:20 20,543.69 20,548.53 20,543.69 20,546.55 0.0K
15:25 20,546.06 20,547.50 20,540.95 20,540.95 0.0K
15:30 20,541.42 20,546.29 20,541.42 20,544.44 0.0K
15:35 20,545.07 20,546.85 20,543.10 20,544.83 0.0K
15:40 20,543.99 20,556.47 20,542.49 20,556.47 0.0K
15:45 20,557.91 20,580.08 20,556.49 20,580.08 0.0K
15:50 20,582.26 20,603.10 20,565.22 20,565.22 0.0K
15:55 20,565.88 20,568.64 20,556.74 20,556.74 0.0K
16:00 20,553.72 20,553.72 20,552.13 20,552.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available