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 20,055.83 20,141.85 20,055.83 20,130.80 0.0K
09:35 20,131.20 20,144.44 20,131.20 20,143.00 0.0K
09:40 20,143.65 20,148.87 20,143.65 20,146.59 0.0K
09:45 20,148.18 20,154.74 20,146.02 20,154.74 0.0K
09:50 20,156.41 20,157.28 20,153.24 20,154.27 0.0K
09:55 20,153.99 20,153.99 20,138.84 20,138.84 0.0K
10:00 20,139.62 20,142.82 20,133.87 20,133.87 0.0K
10:05 20,133.99 20,138.44 20,123.94 20,123.94 0.0K
10:10 20,124.02 20,124.02 20,110.57 20,111.27 0.0K
10:15 20,109.97 20,109.97 20,098.92 20,099.83 0.0K
10:20 20,099.31 20,099.31 20,093.47 20,097.79 0.0K
10:25 20,097.68 20,097.68 20,071.45 20,071.45 0.0K
10:30 20,070.73 20,070.73 20,049.62 20,055.35 0.0K
10:35 20,055.88 20,056.00 20,050.28 20,051.74 0.0K
10:40 20,052.23 20,053.91 20,037.54 20,037.54 0.0K
10:45 20,037.18 20,038.83 20,032.29 20,036.30 0.0K
10:50 20,037.11 20,037.23 20,029.75 20,033.59 0.0K
10:55 20,032.63 20,033.14 20,023.14 20,023.14 0.0K
11:00 20,024.06 20,041.90 20,021.80 20,041.56 0.0K
11:05 20,041.81 20,042.16 20,037.65 20,042.15 0.0K
11:10 20,040.26 20,040.26 20,005.66 20,005.66 0.0K
11:15 20,004.35 20,005.28 19,999.59 19,999.83 0.0K
11:20 20,001.01 20,009.07 20,001.01 20,008.53 0.0K
11:25 20,008.80 20,033.20 20,008.80 20,033.20 0.0K
11:30 20,032.21 20,041.35 20,032.21 20,040.09 0.0K
11:35 20,040.46 20,041.26 20,032.24 20,040.87 0.0K
11:40 20,044.96 20,057.74 20,044.96 20,057.74 0.0K
11:45 20,057.49 20,064.23 20,057.41 20,063.94 0.0K
11:50 20,064.33 20,066.66 20,059.57 20,062.26 0.0K
11:55 20,060.77 20,068.85 20,059.68 20,068.85 0.0K
12:00 20,068.93 20,082.45 20,068.68 20,082.45 0.0K
12:05 20,083.06 20,090.68 20,083.06 20,088.76 0.0K
12:10 20,088.64 20,089.28 20,082.41 20,085.33 0.0K
12:15 20,085.70 20,086.19 20,082.59 20,083.01 0.0K
12:20 20,082.79 20,083.23 20,068.78 20,069.84 0.0K
12:25 20,070.22 20,074.94 20,070.22 20,072.35 0.0K
12:30 20,071.41 20,074.23 20,071.41 20,074.23 0.0K
12:35 20,073.45 20,076.55 20,068.12 20,068.12 0.0K
12:40 20,067.59 20,071.52 20,067.09 20,069.03 0.0K
12:45 20,068.90 20,068.90 20,063.92 20,064.72 0.0K
12:50 20,064.71 20,070.59 20,064.71 20,070.35 0.0K
12:55 20,071.68 20,073.45 20,070.62 20,070.62 0.0K
13:00 20,069.92 20,070.27 20,066.39 20,068.99 0.0K
13:05 20,068.36 20,080.33 20,068.08 20,080.33 0.0K
13:10 20,080.67 20,086.53 20,080.21 20,086.53 0.0K
13:15 20,086.94 20,097.57 20,086.17 20,097.57 0.0K
13:20 20,097.93 20,102.31 20,097.27 20,102.31 0.0K
13:25 20,102.32 20,103.04 20,096.48 20,097.25 0.0K
13:30 20,097.39 20,097.82 20,086.90 20,086.90 0.0K
13:35 20,087.84 20,098.63 20,087.22 20,098.63 0.0K
13:40 20,099.54 20,102.31 20,099.54 20,102.31 0.0K
13:45 20,103.49 20,111.91 20,103.49 20,111.91 0.0K
13:50 20,112.77 20,123.13 20,112.77 20,122.10 0.0K
13:55 20,121.95 20,124.37 20,120.97 20,121.63 0.0K
14:00 20,120.81 20,134.58 20,120.81 20,134.58 0.0K
14:05 20,134.95 20,145.13 20,134.95 20,144.47 0.0K
14:10 20,144.54 20,144.54 20,141.91 20,142.25 0.0K
14:15 20,142.28 20,142.28 20,130.05 20,130.05 0.0K
14:20 20,129.79 20,129.79 20,115.73 20,115.73 0.0K
14:25 20,114.92 20,115.07 20,106.46 20,106.46 0.0K
14:30 20,104.21 20,109.59 20,103.86 20,109.12 0.0K
14:35 20,109.02 20,113.02 20,109.02 20,113.02 0.0K
14:40 20,113.32 20,113.32 20,107.07 20,107.51 0.0K
14:45 20,107.38 20,107.79 20,106.55 20,107.66 0.0K
14:50 20,107.76 20,109.48 20,107.47 20,109.00 0.0K
14:55 20,109.04 20,117.05 20,109.04 20,116.96 0.0K
15:00 20,117.10 20,126.15 20,117.10 20,126.15 0.0K
15:05 20,126.21 20,126.21 20,114.28 20,114.28 0.0K
15:10 20,110.48 20,112.65 20,109.03 20,109.03 0.0K
15:15 20,108.41 20,108.41 20,104.31 20,106.85 0.0K
15:20 20,108.66 20,121.31 20,108.66 20,121.26 0.0K
15:25 20,122.14 20,133.48 20,122.14 20,133.48 0.0K
15:30 20,134.81 20,144.93 20,134.73 20,144.93 0.0K
15:35 20,145.61 20,148.57 20,141.49 20,146.83 0.0K
15:40 20,148.61 20,156.08 20,148.61 20,153.43 0.0K
15:45 20,153.29 20,158.02 20,153.29 20,158.02 0.0K
15:50 20,159.17 20,159.17 20,149.10 20,158.92 0.0K
15:55 20,159.36 20,178.19 20,159.36 20,176.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available