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 20,174.83 20,182.82 20,173.27 20,174.80 0.0K
09:35 20,176.00 20,176.00 20,167.01 20,167.63 0.0K
09:40 20,167.86 20,167.86 20,146.82 20,146.82 0.0K
09:45 20,145.48 20,145.48 20,136.11 20,142.98 0.0K
09:50 20,143.08 20,143.39 20,137.98 20,142.72 0.0K
09:55 20,143.37 20,157.49 20,143.37 20,157.49 0.0K
10:00 20,157.80 20,159.35 20,154.19 20,156.71 0.0K
10:05 20,155.86 20,155.86 20,132.58 20,132.58 0.0K
10:10 20,131.92 20,133.23 20,119.37 20,126.71 0.0K
10:15 20,128.93 20,135.10 20,128.22 20,128.22 0.0K
10:20 20,126.93 20,145.93 20,126.11 20,145.93 0.0K
10:25 20,147.47 20,155.47 20,147.47 20,155.47 0.0K
10:30 20,155.25 20,166.26 20,154.83 20,166.26 0.0K
10:35 20,166.02 20,166.12 20,145.84 20,145.84 0.0K
10:40 20,145.55 20,145.55 20,120.06 20,120.06 0.0K
10:45 20,119.82 20,119.82 20,103.55 20,106.11 0.0K
10:50 20,107.06 20,108.93 20,091.67 20,091.67 0.0K
10:55 20,091.92 20,110.22 20,091.92 20,110.22 0.0K
11:00 20,110.84 20,115.96 20,110.59 20,113.57 0.0K
11:05 20,112.80 20,114.62 20,105.18 20,105.48 0.0K
11:10 20,106.03 20,106.20 20,095.65 20,095.65 0.0K
11:15 20,095.39 20,096.48 20,092.96 20,092.99 0.0K
11:20 20,095.48 20,111.39 20,095.48 20,110.89 0.0K
11:25 20,110.62 20,110.62 20,095.72 20,100.77 0.0K
11:30 20,100.97 20,110.69 20,100.97 20,110.69 0.0K
11:35 20,113.44 20,121.26 20,113.44 20,118.48 0.0K
11:40 20,119.05 20,123.84 20,117.86 20,123.53 0.0K
11:45 20,123.76 20,125.14 20,112.03 20,112.03 0.0K
11:50 20,111.42 20,111.42 20,095.26 20,095.26 0.0K
11:55 20,096.16 20,097.50 20,092.25 20,093.58 0.0K
12:00 20,093.78 20,100.66 20,091.11 20,091.11 0.0K
12:05 20,087.66 20,087.66 20,069.06 20,069.42 0.0K
12:10 20,069.41 20,069.41 20,066.14 20,067.82 0.0K
12:15 20,068.75 20,078.39 20,068.75 20,070.92 0.0K
12:20 20,070.66 20,081.12 20,070.66 20,079.43 0.0K
12:25 20,079.50 20,082.58 20,078.54 20,082.58 0.0K
12:30 20,082.48 20,084.23 20,081.09 20,084.23 0.0K
12:35 20,086.82 20,092.01 20,086.82 20,091.51 0.0K
12:40 20,091.54 20,092.98 20,089.85 20,090.72 0.0K
12:45 20,090.31 20,092.88 20,089.61 20,092.88 0.0K
12:50 20,093.88 20,104.24 20,093.88 20,104.24 0.0K
12:55 20,105.05 20,115.26 20,105.05 20,114.95 0.0K
13:00 20,115.20 20,115.20 20,110.72 20,110.72 0.0K
13:05 20,110.82 20,111.15 20,108.00 20,111.04 0.0K
13:10 20,111.13 20,121.60 20,111.13 20,121.60 0.0K
13:15 20,121.62 20,122.07 20,115.08 20,115.78 0.0K
13:20 20,115.73 20,119.39 20,115.73 20,118.15 0.0K
13:25 20,117.83 20,123.45 20,117.26 20,123.00 0.0K
13:30 20,123.05 20,125.97 20,123.05 20,124.59 0.0K
13:35 20,123.69 20,127.21 20,118.50 20,118.50 0.0K
13:40 20,118.38 20,120.13 20,109.19 20,109.19 0.0K
13:45 20,109.41 20,112.47 20,108.22 20,108.22 0.0K
13:50 20,108.16 20,108.16 20,099.66 20,102.53 0.0K
13:55 20,103.21 20,111.52 20,103.21 20,111.52 0.0K
14:00 20,111.68 20,118.77 20,111.68 20,116.18 0.0K
14:05 20,116.42 20,117.21 20,115.64 20,115.64 0.0K
14:10 20,115.65 20,116.26 20,108.32 20,116.26 0.0K
14:15 20,116.31 20,116.31 20,112.18 20,112.18 0.0K
14:20 20,111.81 20,113.65 20,110.11 20,112.65 0.0K
14:25 20,112.97 20,117.45 20,109.52 20,110.11 0.0K
14:30 20,110.34 20,110.95 20,107.63 20,109.87 0.0K
14:35 20,110.68 20,119.41 20,110.68 20,119.33 0.0K
14:40 20,119.20 20,132.53 20,119.20 20,132.53 0.0K
14:45 20,134.15 20,142.84 20,134.15 20,142.84 0.0K
14:50 20,143.15 20,144.29 20,139.11 20,142.61 0.0K
14:55 20,142.71 20,142.80 20,136.90 20,136.90 0.0K
15:00 20,137.02 20,137.02 20,105.47 20,105.47 0.0K
15:05 20,105.66 20,105.66 20,092.52 20,102.90 0.0K
15:10 20,106.68 20,112.31 20,106.68 20,112.31 0.0K
15:15 20,112.92 20,120.71 20,112.92 20,120.31 0.0K
15:20 20,120.23 20,128.33 20,120.23 20,128.33 0.0K
15:25 20,128.94 20,131.26 20,128.01 20,130.41 0.0K
15:30 20,130.71 20,134.81 20,129.12 20,134.81 0.0K
15:35 20,135.62 20,136.86 20,125.04 20,125.04 0.0K
15:40 20,123.45 20,124.44 20,099.75 20,099.75 0.0K
15:45 20,099.35 20,099.35 20,085.29 20,091.06 0.0K
15:50 20,094.34 20,097.65 20,069.65 20,072.02 0.0K
15:55 20,073.11 20,081.01 20,070.74 20,078.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available