FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,417.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,216.66 20,216.66 20,053.40 20,054.69 0.0K
09:35 20,059.31 20,080.49 20,059.31 20,080.49 0.0K
09:40 20,080.19 20,092.56 20,077.47 20,091.01 0.0K
09:45 20,090.54 20,091.48 20,080.22 20,089.97 0.0K
09:50 20,090.22 20,124.27 20,090.22 20,124.27 0.0K
09:55 20,127.02 20,146.86 20,127.02 20,146.86 0.0K
10:00 20,148.27 20,168.63 20,148.27 20,168.63 0.0K
10:05 20,170.26 20,202.61 20,170.26 20,201.98 0.0K
10:10 20,202.71 20,204.66 20,179.05 20,179.05 0.0K
10:15 20,179.67 20,186.32 20,176.99 20,180.57 0.0K
10:20 20,180.70 20,181.66 20,159.73 20,159.73 0.0K
10:25 20,158.47 20,158.47 20,129.89 20,130.45 0.0K
10:30 20,130.75 20,132.64 20,103.90 20,103.90 0.0K
10:35 20,103.25 20,103.40 20,093.96 20,099.80 0.0K
10:40 20,099.22 20,113.17 20,098.95 20,113.17 0.0K
10:45 20,113.57 20,117.97 20,106.58 20,106.58 0.0K
10:50 20,105.88 20,105.88 20,077.49 20,080.21 0.0K
10:55 20,080.80 20,083.61 20,072.03 20,072.03 0.0K
11:00 20,071.94 20,077.10 20,064.69 20,064.69 0.0K
11:05 20,065.33 20,067.48 20,062.84 20,067.48 0.0K
11:10 20,068.10 20,069.15 20,057.11 20,057.11 0.0K
11:15 20,056.77 20,057.06 20,035.84 20,036.41 0.0K
11:20 20,035.72 20,035.72 20,025.52 20,029.63 0.0K
11:25 20,028.63 20,030.72 20,025.03 20,025.66 0.0K
11:30 20,025.20 20,030.97 20,022.78 20,027.58 0.0K
11:35 20,027.47 20,027.87 20,024.29 20,025.91 0.0K
11:40 20,026.60 20,026.94 20,018.74 20,018.74 0.0K
11:45 20,018.47 20,018.47 20,002.81 20,003.09 0.0K
11:50 20,002.82 20,002.82 19,988.65 19,988.65 0.0K
11:55 19,988.73 20,005.57 19,988.73 20,005.57 0.0K
12:00 20,005.70 20,035.51 20,005.70 20,034.98 0.0K
12:05 20,035.85 20,042.96 20,035.51 20,042.65 0.0K
12:10 20,041.90 20,042.25 20,031.05 20,031.97 0.0K
12:15 20,031.62 20,031.62 19,998.98 19,998.98 0.0K
12:20 19,998.93 19,998.93 19,925.22 19,943.56 0.0K
12:25 19,942.10 19,948.61 19,931.23 19,948.61 0.0K
12:30 19,948.80 19,959.33 19,948.80 19,959.33 0.0K
12:35 19,959.36 19,962.68 19,949.38 19,949.38 0.0K
12:40 19,949.58 19,952.06 19,942.42 19,943.59 0.0K
12:45 19,943.64 19,944.95 19,932.47 19,932.47 0.0K
12:50 19,932.24 19,932.24 19,923.02 19,925.33 0.0K
12:55 19,923.83 19,923.83 19,916.07 19,916.18 0.0K
13:00 19,916.12 19,926.43 19,916.12 19,919.10 0.0K
13:05 19,918.86 19,929.21 19,917.21 19,929.21 0.0K
13:10 19,929.70 19,948.09 19,929.70 19,948.09 0.0K
13:15 19,948.38 19,962.09 19,948.38 19,962.09 0.0K
13:20 19,963.09 19,969.95 19,963.09 19,968.51 0.0K
13:25 19,968.40 19,968.40 19,956.11 19,957.41 0.0K
13:30 19,957.48 19,977.46 19,952.83 19,958.13 0.0K
13:35 19,956.25 19,956.25 19,946.31 19,946.74 0.0K
13:40 19,948.09 19,951.12 19,940.00 19,940.95 0.0K
13:45 19,942.44 19,944.08 19,939.13 19,942.89 0.0K
13:50 19,943.22 19,943.75 19,937.11 19,937.56 0.0K
13:55 19,937.66 19,944.25 19,937.46 19,944.31 0.0K
14:00 19,944.25 19,949.09 19,944.25 19,948.68 0.0K
14:05 19,948.32 19,948.38 19,942.74 19,946.27 0.0K
14:10 19,946.44 19,947.25 19,930.57 19,930.57 0.0K
14:15 19,930.14 19,930.14 19,876.08 19,876.08 0.0K
14:20 19,875.73 19,875.87 19,843.79 19,851.48 0.0K
14:25 19,853.09 19,861.15 19,848.39 19,848.39 0.0K
14:30 19,847.79 19,852.22 19,846.67 19,852.22 0.0K
14:35 19,853.02 19,878.62 19,853.02 19,878.62 0.0K
14:40 19,879.56 19,902.41 19,879.56 19,902.41 0.0K
14:45 19,902.59 19,911.07 19,902.59 19,911.07 0.0K
14:50 19,911.77 19,921.27 19,911.77 19,920.98 0.0K
14:55 19,921.30 19,935.26 19,921.30 19,935.26 0.0K
15:00 19,935.40 19,939.55 19,933.82 19,934.25 0.0K
15:05 19,932.60 19,932.60 19,912.30 19,913.06 0.0K
15:10 19,914.03 19,925.10 19,914.03 19,924.79 0.0K
15:15 19,923.40 19,924.21 19,920.94 19,922.09 0.0K
15:20 19,922.15 19,923.23 19,914.28 19,914.28 0.0K
15:25 19,912.72 19,912.72 19,891.60 19,891.60 0.0K
15:30 19,890.68 19,896.14 19,890.68 19,891.89 0.0K
15:35 19,891.62 19,894.27 19,890.98 19,891.16 0.0K
15:40 19,890.96 19,894.15 19,883.62 19,887.90 0.0K
15:45 19,889.67 19,895.31 19,886.41 19,894.71 0.0K
15:50 19,896.79 19,906.11 19,894.89 19,906.11 0.0K
15:55 19,904.90 19,916.17 19,904.45 19,916.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available