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 19,916.05 19,981.71 19,916.05 19,975.85 0.0K
09:35 19,975.54 19,983.01 19,974.46 19,974.46 0.0K
09:40 19,974.14 20,004.60 19,973.68 20,004.60 0.0K
09:45 20,005.13 20,019.19 20,005.13 20,016.68 0.0K
09:50 20,017.01 20,017.01 20,005.95 20,016.73 0.0K
09:55 20,016.64 20,023.77 20,016.16 20,022.28 0.0K
10:00 20,021.44 20,023.69 19,998.30 19,998.44 0.0K
10:05 19,999.53 19,999.53 19,973.69 19,975.60 0.0K
10:10 19,975.94 19,994.70 19,973.23 19,994.27 0.0K
10:15 19,993.42 20,014.05 19,993.42 20,011.78 0.0K
10:20 20,011.61 20,012.14 19,992.73 19,992.73 0.0K
10:25 19,994.26 20,000.80 19,993.01 20,000.56 0.0K
10:30 20,000.68 20,036.91 20,000.68 20,036.91 0.0K
10:35 20,038.10 20,057.33 20,038.10 20,057.33 0.0K
10:40 20,058.51 20,061.33 20,053.44 20,057.90 0.0K
10:45 20,057.18 20,059.28 20,041.14 20,059.01 0.0K
10:50 20,059.12 20,068.83 20,048.65 20,048.65 0.0K
10:55 20,049.05 20,054.01 20,041.64 20,053.41 0.0K
11:00 20,054.69 20,066.33 20,054.69 20,062.22 0.0K
11:05 20,062.47 20,097.72 20,062.47 20,097.72 0.0K
11:10 20,097.64 20,105.93 20,097.64 20,104.74 0.0K
11:15 20,106.18 20,113.44 20,105.61 20,105.70 0.0K
11:20 20,104.80 20,105.25 20,081.32 20,081.32 0.0K
11:25 20,078.58 20,078.58 20,057.43 20,057.76 0.0K
11:30 20,058.19 20,071.49 20,058.19 20,071.06 0.0K
11:35 20,070.21 20,085.93 20,070.21 20,085.93 0.0K
11:40 20,086.07 20,093.60 20,085.44 20,093.37 0.0K
11:45 20,093.72 20,107.67 20,093.72 20,107.64 0.0K
11:50 20,107.65 20,112.60 20,107.65 20,112.43 0.0K
11:55 20,113.00 20,116.85 20,113.00 20,114.40 0.0K
12:00 20,114.14 20,114.56 20,111.34 20,111.67 0.0K
12:05 20,110.20 20,110.20 20,081.70 20,081.70 0.0K
12:10 20,081.39 20,088.71 20,080.93 20,088.71 0.0K
12:15 20,089.07 20,104.61 20,089.07 20,104.61 0.0K
12:20 20,104.90 20,126.18 20,104.90 20,126.18 0.0K
12:25 20,127.61 20,146.12 20,127.61 20,145.82 0.0K
12:30 20,146.13 20,148.02 20,135.30 20,136.10 0.0K
12:35 20,135.96 20,135.96 20,112.86 20,129.34 0.0K
12:40 20,128.59 20,128.71 20,124.85 20,127.17 0.0K
12:45 20,127.25 20,127.37 20,121.37 20,121.37 0.0K
12:50 20,119.04 20,119.59 20,103.90 20,104.91 0.0K
12:55 20,105.54 20,105.54 20,100.65 20,104.33 0.0K
13:00 20,104.85 20,104.85 20,097.76 20,100.13 0.0K
13:05 20,099.64 20,099.64 20,091.93 20,091.93 0.0K
13:10 20,091.44 20,092.54 20,088.44 20,091.17 0.0K
13:15 20,094.99 20,095.77 20,072.70 20,074.44 0.0K
13:20 20,075.11 20,079.37 20,070.69 20,079.37 0.0K
13:25 20,080.16 20,089.96 20,080.16 20,089.96 0.0K
13:30 20,090.48 20,098.16 20,089.25 20,089.25 0.0K
13:35 20,087.69 20,091.38 20,087.60 20,090.43 0.0K
13:40 20,090.60 20,093.27 20,090.60 20,091.67 0.0K
13:45 20,091.76 20,095.86 20,091.52 20,095.09 0.0K
13:50 20,094.90 20,106.29 20,093.51 20,106.29 0.0K
13:55 20,107.13 20,110.46 20,107.13 20,109.31 0.0K
14:00 20,108.94 20,108.94 20,104.40 20,106.36 0.0K
14:05 20,106.35 20,110.61 20,105.72 20,110.61 0.0K
14:10 20,110.26 20,116.43 20,109.83 20,114.27 0.0K
14:15 20,113.25 20,115.45 20,111.30 20,111.30 0.0K
14:20 20,110.95 20,110.95 20,101.05 20,101.05 0.0K
14:25 20,099.41 20,099.41 20,084.28 20,084.28 0.0K
14:30 20,083.93 20,085.91 20,083.11 20,085.75 0.0K
14:35 20,086.12 20,097.33 20,086.12 20,097.33 0.0K
14:40 20,097.01 20,097.01 20,080.89 20,080.89 0.0K
14:45 20,080.19 20,087.11 20,079.59 20,087.11 0.0K
14:50 20,089.49 20,097.06 20,089.49 20,097.06 0.0K
14:55 20,097.28 20,097.28 20,088.64 20,088.64 0.0K
15:00 20,088.53 20,091.30 20,086.41 20,088.57 0.0K
15:05 20,088.30 20,091.38 20,084.72 20,084.72 0.0K
15:10 20,084.81 20,084.81 20,079.66 20,081.12 0.0K
15:15 20,079.62 20,079.93 20,077.45 20,078.32 0.0K
15:20 20,078.55 20,082.37 20,076.08 20,082.37 0.0K
15:25 20,083.55 20,100.80 20,083.55 20,100.80 0.0K
15:30 20,100.97 20,109.30 20,100.52 20,107.36 0.0K
15:35 20,107.63 20,109.17 20,096.75 20,096.75 0.0K
15:40 20,097.44 20,098.28 20,086.72 20,086.72 0.0K
15:45 20,086.73 20,092.67 20,083.66 20,089.32 0.0K
15:50 20,089.81 20,089.81 20,053.75 20,057.61 0.0K
15:55 20,057.02 20,067.38 20,055.83 20,055.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available