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 20,141.54 20,209.05 20,141.54 20,190.37 0.0K
09:35 20,189.90 20,191.64 20,179.81 20,179.81 0.0K
09:40 20,177.38 20,177.38 20,143.97 20,146.29 0.0K
09:45 20,145.70 20,145.70 20,134.07 20,134.07 0.0K
09:50 20,130.63 20,135.79 20,129.17 20,135.36 0.0K
09:55 20,135.13 20,135.13 20,101.22 20,101.22 0.0K
10:00 20,099.01 20,099.74 20,079.44 20,079.44 0.0K
10:05 20,079.87 20,095.16 20,079.87 20,095.11 0.0K
10:10 20,093.67 20,115.17 20,093.67 20,114.62 0.0K
10:15 20,114.25 20,114.94 20,101.38 20,101.89 0.0K
10:20 20,104.30 20,104.30 20,087.85 20,087.85 0.0K
10:25 20,086.27 20,086.27 20,044.60 20,044.89 0.0K
10:30 20,043.55 20,043.55 20,023.64 20,033.98 0.0K
10:35 20,034.19 20,036.54 20,012.60 20,012.60 0.0K
10:40 20,012.86 20,019.57 20,012.53 20,019.57 0.0K
10:45 20,021.07 20,038.63 20,021.07 20,038.62 0.0K
10:50 20,039.10 20,039.61 20,008.79 20,008.79 0.0K
10:55 20,008.00 20,008.00 19,985.07 19,985.07 0.0K
11:00 19,984.95 20,000.66 19,984.95 19,999.97 0.0K
11:05 20,000.23 20,018.99 20,000.23 20,018.68 0.0K
11:10 20,016.37 20,016.37 19,998.64 19,998.64 0.0K
11:15 19,996.38 19,996.38 19,986.27 19,987.62 0.0K
11:20 19,988.03 20,007.97 19,988.03 20,007.97 0.0K
11:25 20,011.95 20,020.69 20,011.95 20,017.51 0.0K
11:30 20,015.35 20,015.62 19,987.09 19,987.09 0.0K
11:35 19,987.15 19,989.41 19,985.35 19,989.43 0.0K
11:40 19,989.68 19,989.68 19,984.03 19,989.04 0.0K
11:45 19,988.89 20,002.65 19,988.89 20,002.65 0.0K
11:50 20,002.41 20,002.41 19,983.30 19,983.30 0.0K
11:55 19,982.49 19,982.49 19,960.03 19,964.41 0.0K
12:00 19,964.85 19,982.65 19,964.85 19,982.65 0.0K
12:05 19,984.84 19,987.58 19,964.96 19,965.60 0.0K
12:10 19,962.95 19,962.95 19,945.64 19,945.64 0.0K
12:15 19,945.27 19,949.61 19,942.52 19,943.90 0.0K
12:20 19,943.81 19,952.48 19,943.81 19,952.39 0.0K
12:25 19,952.33 19,952.67 19,928.83 19,928.83 0.0K
12:30 19,928.66 19,937.60 19,928.46 19,936.41 0.0K
12:35 19,936.22 19,936.22 19,920.43 19,920.57 0.0K
12:40 19,920.66 19,922.94 19,913.99 19,921.74 0.0K
12:45 19,924.56 19,932.31 19,922.71 19,922.71 0.0K
12:50 19,921.92 19,921.92 19,916.04 19,916.04 0.0K
12:55 19,912.46 19,913.28 19,888.43 19,889.28 0.0K
13:00 19,888.47 19,891.38 19,882.92 19,884.40 0.0K
13:05 19,884.82 19,890.40 19,884.82 19,886.83 0.0K
13:10 19,884.86 19,888.07 19,882.43 19,882.43 0.0K
13:15 19,882.20 19,882.32 19,868.75 19,873.63 0.0K
13:20 19,874.23 19,889.48 19,874.23 19,888.93 0.0K
13:25 19,889.33 19,895.32 19,888.31 19,895.32 0.0K
13:30 19,895.98 19,909.19 19,895.98 19,908.48 0.0K
13:35 19,908.36 19,913.31 19,907.47 19,913.21 0.0K
13:40 19,913.77 19,913.77 19,896.69 19,896.69 0.0K
13:45 19,897.06 19,898.21 19,892.29 19,892.29 0.0K
13:50 19,891.95 19,893.33 19,885.14 19,893.33 0.0K
13:55 19,893.92 19,900.83 19,893.92 19,900.83 0.0K
14:00 19,900.87 19,900.87 19,891.53 19,897.72 0.0K
14:05 19,897.94 19,908.51 19,896.65 19,908.51 0.0K
14:10 19,908.68 19,912.88 19,908.50 19,912.83 0.0K
14:15 19,913.23 19,917.90 19,910.33 19,910.33 0.0K
14:20 19,910.16 19,912.76 19,910.00 19,912.37 0.0K
14:25 19,912.56 19,913.04 19,905.83 19,905.83 0.0K
14:30 19,905.43 19,915.04 19,905.43 19,915.04 0.0K
14:35 19,915.36 19,915.36 19,900.48 19,905.83 0.0K
14:40 19,906.07 19,906.95 19,897.42 19,899.90 0.0K
14:45 19,899.40 19,908.14 19,898.32 19,906.11 0.0K
14:50 19,905.75 19,907.83 19,893.52 19,893.60 0.0K
14:55 19,893.01 19,893.01 19,868.59 19,868.59 0.0K
15:00 19,866.99 19,875.55 19,860.99 19,871.88 0.0K
15:05 19,872.08 19,872.08 19,869.14 19,870.82 0.0K
15:10 19,870.75 19,873.97 19,869.22 19,872.70 0.0K
15:15 19,873.67 19,873.99 19,867.02 19,872.49 0.0K
15:20 19,873.37 19,875.23 19,868.93 19,868.93 0.0K
15:25 19,868.48 19,868.48 19,848.01 19,848.66 0.0K
15:30 19,847.81 19,850.93 19,839.17 19,839.17 0.0K
15:35 19,838.29 19,838.83 19,833.42 19,834.35 0.0K
15:40 19,834.32 19,835.56 19,830.06 19,830.06 0.0K
15:45 19,830.39 19,830.39 19,816.77 19,824.50 0.0K
15:50 19,827.18 19,827.18 19,772.08 19,772.08 0.0K
15:55 19,769.97 19,774.31 19,740.08 19,740.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available