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 20,176.84 20,176.84 20,155.97 20,161.64 0.0K
09:35 20,160.48 20,168.16 20,159.64 20,163.39 0.0K
09:40 20,164.69 20,164.69 20,155.67 20,162.75 0.0K
09:45 20,163.04 20,169.88 20,163.04 20,166.95 0.0K
09:50 20,165.97 20,186.90 20,162.76 20,186.90 0.0K
09:55 20,187.92 20,202.77 20,187.92 20,200.78 0.0K
10:00 20,201.48 20,228.55 20,201.48 20,228.55 0.0K
10:05 20,229.77 20,252.41 20,229.72 20,252.41 0.0K
10:10 20,254.37 20,272.94 20,254.37 20,272.94 0.0K
10:15 20,273.91 20,290.79 20,273.91 20,289.62 0.0K
10:20 20,289.61 20,291.53 20,276.78 20,276.78 0.0K
10:25 20,275.60 20,275.60 20,261.24 20,270.36 0.0K
10:30 20,272.47 20,301.68 20,272.47 20,301.68 0.0K
10:35 20,301.40 20,311.71 20,301.40 20,307.67 0.0K
10:40 20,307.97 20,315.26 20,307.52 20,314.85 0.0K
10:45 20,315.55 20,315.55 20,293.97 20,295.85 0.0K
10:50 20,296.24 20,306.16 20,296.24 20,305.57 0.0K
10:55 20,305.69 20,313.77 20,305.69 20,313.55 0.0K
11:00 20,314.24 20,331.89 20,314.24 20,331.89 0.0K
11:05 20,333.17 20,344.11 20,333.17 20,343.33 0.0K
11:10 20,343.44 20,343.44 20,339.93 20,340.20 0.0K
11:15 20,339.89 20,341.23 20,337.39 20,338.99 0.0K
11:20 20,338.35 20,338.35 20,323.28 20,324.08 0.0K
11:25 20,324.10 20,324.62 20,320.14 20,322.37 0.0K
11:30 20,322.53 20,332.00 20,322.53 20,330.90 0.0K
11:35 20,331.95 20,331.95 20,326.84 20,328.47 0.0K
11:40 20,328.36 20,332.36 20,327.98 20,330.36 0.0K
11:45 20,330.41 20,331.90 20,325.72 20,329.61 0.0K
11:50 20,330.58 20,335.77 20,330.58 20,335.73 0.0K
11:55 20,336.64 20,336.66 20,332.60 20,333.98 0.0K
12:00 20,333.92 20,345.10 20,333.92 20,345.10 0.0K
12:05 20,346.06 20,356.19 20,345.34 20,356.19 0.0K
12:10 20,356.39 20,357.01 20,348.23 20,348.23 0.0K
12:15 20,348.60 20,351.09 20,345.71 20,346.52 0.0K
12:20 20,345.93 20,345.93 20,338.34 20,342.97 0.0K
12:25 20,343.08 20,356.27 20,343.08 20,354.88 0.0K
12:30 20,355.31 20,360.38 20,355.31 20,359.02 0.0K
12:35 20,358.96 20,358.96 20,356.49 20,358.93 0.0K
12:40 20,358.95 20,362.92 20,358.95 20,360.55 0.0K
12:45 20,360.74 20,364.03 20,360.74 20,362.57 0.0K
12:50 20,362.12 20,362.20 20,352.35 20,353.35 0.0K
12:55 20,353.78 20,355.65 20,349.82 20,350.14 0.0K
13:00 20,349.99 20,355.62 20,349.99 20,353.87 0.0K
13:05 20,353.90 20,366.27 20,353.90 20,365.94 0.0K
13:10 20,365.39 20,373.99 20,365.39 20,373.99 0.0K
13:15 20,375.44 20,380.87 20,375.44 20,379.52 0.0K
13:20 20,379.92 20,383.19 20,379.92 20,383.19 0.0K
13:25 20,383.42 20,383.60 20,380.76 20,382.42 0.0K
13:30 20,382.21 20,389.48 20,382.21 20,389.48 0.0K
13:35 20,389.72 20,400.01 20,389.72 20,399.75 0.0K
13:40 20,397.90 20,400.75 20,397.19 20,400.75 0.0K
13:45 20,402.52 20,402.52 20,401.17 20,402.35 0.0K
13:50 20,402.57 20,412.09 20,402.57 20,412.09 0.0K
13:55 20,412.36 20,412.55 20,401.89 20,401.89 0.0K
14:00 20,400.68 20,400.68 20,385.63 20,385.63 0.0K
14:05 20,385.45 20,385.45 20,377.55 20,377.97 0.0K
14:10 20,378.14 20,378.14 20,369.03 20,370.26 0.0K
14:15 20,370.17 20,373.08 20,370.01 20,373.08 0.0K
14:20 20,374.14 20,376.97 20,372.71 20,376.28 0.0K
14:25 20,376.81 20,381.71 20,376.81 20,380.55 0.0K
14:30 20,380.14 20,383.82 20,370.50 20,370.50 0.0K
14:35 20,370.37 20,370.51 20,365.74 20,366.83 0.0K
14:40 20,366.38 20,366.73 20,364.70 20,365.82 0.0K
14:45 20,365.90 20,366.04 20,352.22 20,352.22 0.0K
14:50 20,351.52 20,351.60 20,348.39 20,348.59 0.0K
14:55 20,348.53 20,348.53 20,340.29 20,341.13 0.0K
15:00 20,340.91 20,348.59 20,340.28 20,348.05 0.0K
15:05 20,348.21 20,350.02 20,343.35 20,350.02 0.0K
15:10 20,349.69 20,356.25 20,349.24 20,356.19 0.0K
15:15 20,357.10 20,362.98 20,357.10 20,362.80 0.0K
15:20 20,364.27 20,370.57 20,364.27 20,367.15 0.0K
15:25 20,366.25 20,366.58 20,351.03 20,351.67 0.0K
15:30 20,351.44 20,351.97 20,347.04 20,350.65 0.0K
15:35 20,350.29 20,354.21 20,349.91 20,349.91 0.0K
15:40 20,350.20 20,363.65 20,349.81 20,363.25 0.0K
15:45 20,362.41 20,362.41 20,332.96 20,332.96 0.0K
15:50 20,332.52 20,332.52 20,301.20 20,301.20 0.0K
15:55 20,298.86 20,313.72 20,296.23 20,296.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available