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 20,078.10 20,078.10 20,028.78 20,046.06 0.0K
09:35 20,046.40 20,057.92 20,041.11 20,057.92 0.0K
09:40 20,059.59 20,060.45 20,047.10 20,051.34 0.0K
09:45 20,051.72 20,096.49 20,051.51 20,096.49 0.0K
09:50 20,098.09 20,100.31 20,090.35 20,090.35 0.0K
09:55 20,090.67 20,091.00 20,060.01 20,060.01 0.0K
10:00 20,059.12 20,059.60 20,050.30 20,052.30 0.0K
10:05 20,054.03 20,056.58 20,045.86 20,054.20 0.0K
10:10 20,051.78 20,058.48 20,050.94 20,058.48 0.0K
10:15 20,059.80 20,085.62 20,059.80 20,084.41 0.0K
10:20 20,084.30 20,096.75 20,084.30 20,096.75 0.0K
10:25 20,096.48 20,096.48 20,057.38 20,057.38 0.0K
10:30 20,057.15 20,058.68 20,046.13 20,050.93 0.0K
10:35 20,051.43 20,075.08 20,051.43 20,075.08 0.0K
10:40 20,076.94 20,094.30 20,076.94 20,092.55 0.0K
10:45 20,089.49 20,090.97 20,062.51 20,062.51 0.0K
10:50 20,056.53 20,056.53 20,048.27 20,049.40 0.0K
10:55 20,048.86 20,058.16 20,048.86 20,058.16 0.0K
11:00 20,058.74 20,064.47 20,055.62 20,055.62 0.0K
11:05 20,053.83 20,053.83 20,025.64 20,027.09 0.0K
11:10 20,027.64 20,037.15 20,027.64 20,035.21 0.0K
11:15 20,033.57 20,033.57 20,013.50 20,014.18 0.0K
11:20 20,013.94 20,020.35 20,013.52 20,020.35 0.0K
11:25 20,021.03 20,043.39 20,021.03 20,043.39 0.0K
11:30 20,044.44 20,059.69 20,044.44 20,058.30 0.0K
11:35 20,058.23 20,062.38 20,058.23 20,062.38 0.0K
11:40 20,061.85 20,075.49 20,061.85 20,075.11 0.0K
11:45 20,076.31 20,077.94 20,075.10 20,075.75 0.0K
11:50 20,075.83 20,075.83 20,070.34 20,070.44 0.0K
11:55 20,070.51 20,070.51 20,064.42 20,065.86 0.0K
12:00 20,066.11 20,085.25 20,066.11 20,085.25 0.0K
12:05 20,085.57 20,086.34 20,083.91 20,084.03 0.0K
12:10 20,084.54 20,084.54 20,056.24 20,060.40 0.0K
12:15 20,060.78 20,061.09 20,055.87 20,055.87 0.0K
12:20 20,056.24 20,064.00 20,054.84 20,062.07 0.0K
12:25 20,061.65 20,066.60 20,061.38 20,066.60 0.0K
12:30 20,067.24 20,067.35 20,057.21 20,058.49 0.0K
12:35 20,058.68 20,062.08 20,058.68 20,060.06 0.0K
12:40 20,059.04 20,073.07 20,058.90 20,073.07 0.0K
12:45 20,073.68 20,082.13 20,073.68 20,082.13 0.0K
12:50 20,085.74 20,093.35 20,085.74 20,093.35 0.0K
12:55 20,093.43 20,095.53 20,091.20 20,094.77 0.0K
13:00 20,095.04 20,106.40 20,095.04 20,106.40 0.0K
13:05 20,107.32 20,107.32 20,101.94 20,104.59 0.0K
13:10 20,103.83 20,103.83 20,099.91 20,100.70 0.0K
13:15 20,101.56 20,102.39 20,095.63 20,095.63 0.0K
13:20 20,095.17 20,095.17 20,081.80 20,082.41 0.0K
13:25 20,082.55 20,084.37 20,081.65 20,084.15 0.0K
13:30 20,085.99 20,093.62 20,085.99 20,093.62 0.0K
13:35 20,093.07 20,096.54 20,091.81 20,096.54 0.0K
13:40 20,096.38 20,096.38 20,088.78 20,088.78 0.0K
13:45 20,088.64 20,089.11 20,081.88 20,089.11 0.0K
13:50 20,088.91 20,095.72 20,088.91 20,095.72 0.0K
13:55 20,097.15 20,097.15 20,093.56 20,093.56 0.0K
14:00 20,093.40 20,102.66 20,093.20 20,102.66 0.0K
14:05 20,103.04 20,116.42 20,103.04 20,115.76 0.0K
14:10 20,116.25 20,119.84 20,116.18 20,118.13 0.0K
14:15 20,116.49 20,117.97 20,114.90 20,114.95 0.0K
14:20 20,114.79 20,115.88 20,113.53 20,115.63 0.0K
14:25 20,115.27 20,117.49 20,114.02 20,116.75 0.0K
14:30 20,117.32 20,126.50 20,117.32 20,125.78 0.0K
14:35 20,126.52 20,127.76 20,125.78 20,126.12 0.0K
14:40 20,125.60 20,125.65 20,121.33 20,121.64 0.0K
14:45 20,121.93 20,122.71 20,117.34 20,117.34 0.0K
14:50 20,117.32 20,118.28 20,116.53 20,116.87 0.0K
14:55 20,116.79 20,119.32 20,115.11 20,119.32 0.0K
15:00 20,119.15 20,126.76 20,119.15 20,125.73 0.0K
15:05 20,125.36 20,128.41 20,121.60 20,121.60 0.0K
15:10 20,121.52 20,128.30 20,121.52 20,128.30 0.0K
15:15 20,129.02 20,129.05 20,124.62 20,125.33 0.0K
15:20 20,124.96 20,125.76 20,114.82 20,115.92 0.0K
15:25 20,115.60 20,123.08 20,115.60 20,119.76 0.0K
15:30 20,118.85 20,118.85 20,111.25 20,112.82 0.0K
15:35 20,112.70 20,123.51 20,112.26 20,123.51 0.0K
15:40 20,123.90 20,127.77 20,123.11 20,123.11 0.0K
15:45 20,121.32 20,124.38 20,117.56 20,124.38 0.0K
15:50 20,125.75 20,125.75 20,113.37 20,120.90 0.0K
15:55 20,120.70 20,143.93 20,120.70 20,141.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available