FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,444.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,099.13 20,237.60 20,099.13 20,217.78 0.0K
09:35 20,216.80 20,218.89 20,203.23 20,207.88 0.0K
09:40 20,207.96 20,210.24 20,196.69 20,196.69 0.0K
09:45 20,196.51 20,198.68 20,187.44 20,187.44 0.0K
09:50 20,186.73 20,193.53 20,180.27 20,180.27 0.0K
09:55 20,177.86 20,177.86 20,173.10 20,173.25 0.0K
10:00 20,172.92 20,193.84 20,172.92 20,187.27 0.0K
10:05 20,185.46 20,185.46 20,162.81 20,162.81 0.0K
10:10 20,161.95 20,161.95 20,131.26 20,131.26 0.0K
10:15 20,130.88 20,134.75 20,121.04 20,121.04 0.0K
10:20 20,120.64 20,120.64 20,091.21 20,091.21 0.0K
10:25 20,087.99 20,087.99 20,062.10 20,062.10 0.0K
10:30 20,061.04 20,070.27 20,057.33 20,070.27 0.0K
10:35 20,070.66 20,081.81 20,064.56 20,064.56 0.0K
10:40 20,062.62 20,062.62 20,047.47 20,052.00 0.0K
10:45 20,053.47 20,066.73 20,053.47 20,066.73 0.0K
10:50 20,069.97 20,083.43 20,069.97 20,083.43 0.0K
10:55 20,082.78 20,084.33 20,051.37 20,051.37 0.0K
11:00 20,049.20 20,057.73 20,043.51 20,057.73 0.0K
11:05 20,058.37 20,062.82 20,058.37 20,060.87 0.0K
11:10 20,060.14 20,062.07 20,039.82 20,040.53 0.0K
11:15 20,040.64 20,052.94 20,040.64 20,045.43 0.0K
11:20 20,043.56 20,043.56 20,034.43 20,035.90 0.0K
11:25 20,036.31 20,041.38 20,036.31 20,041.38 0.0K
11:30 20,041.87 20,048.47 20,039.93 20,045.51 0.0K
11:35 20,044.59 20,044.59 20,033.62 20,035.39 0.0K
11:40 20,035.79 20,040.49 20,034.58 20,040.49 0.0K
11:45 20,041.06 20,055.33 20,041.06 20,055.33 0.0K
11:50 20,056.26 20,071.18 20,056.26 20,071.18 0.0K
11:55 20,071.58 20,071.58 20,068.40 20,068.40 0.0K
12:00 20,068.73 20,074.20 20,068.73 20,068.78 0.0K
12:05 20,067.11 20,067.11 20,051.20 20,052.77 0.0K
12:10 20,052.42 20,060.51 20,051.90 20,060.51 0.0K
12:15 20,059.39 20,059.39 20,053.93 20,058.01 0.0K
12:20 20,057.35 20,057.73 20,045.00 20,045.00 0.0K
12:25 20,041.97 20,041.97 20,015.27 20,015.82 0.0K
12:30 20,014.60 20,014.60 19,991.74 19,991.74 0.0K
12:35 19,991.74 19,992.85 19,986.00 19,990.89 0.0K
12:40 19,991.18 20,009.08 19,991.18 20,008.26 0.0K
12:45 20,007.89 20,008.77 20,002.51 20,006.75 0.0K
12:50 20,007.64 20,010.39 20,007.64 20,009.53 0.0K
12:55 20,007.16 20,007.16 19,983.72 19,983.86 0.0K
13:00 19,984.20 19,986.72 19,982.28 19,985.34 0.0K
13:05 19,985.30 19,994.08 19,984.72 19,993.83 0.0K
13:10 19,994.35 20,006.74 19,989.79 20,006.74 0.0K
13:15 20,008.06 20,008.71 19,995.52 19,995.52 0.0K
13:20 19,995.17 19,995.17 19,982.68 19,989.06 0.0K
13:25 19,988.64 19,989.11 19,984.41 19,988.04 0.0K
13:30 19,987.57 20,003.46 19,987.57 20,003.46 0.0K
13:35 20,004.08 20,013.46 20,004.08 20,013.46 0.0K
13:40 20,013.49 20,015.97 20,009.98 20,009.98 0.0K
13:45 20,008.05 20,008.05 19,989.33 19,990.75 0.0K
13:50 19,990.74 19,990.88 19,984.08 19,987.83 0.0K
13:55 19,988.23 20,000.28 19,988.23 20,000.28 0.0K
14:00 20,001.16 20,007.95 20,001.16 20,007.95 0.0K
14:05 20,008.21 20,008.32 19,995.31 19,995.31 0.0K
14:10 19,995.32 19,995.32 19,979.91 19,979.91 0.0K
14:15 19,979.71 19,982.45 19,973.06 19,982.45 0.0K
14:20 19,982.05 19,996.23 19,981.24 19,996.23 0.0K
14:25 19,996.46 19,996.61 19,984.04 19,984.15 0.0K
14:30 19,983.89 19,987.62 19,979.91 19,979.91 0.0K
14:35 19,980.32 19,984.47 19,977.88 19,984.47 0.0K
14:40 19,984.92 19,992.48 19,984.49 19,991.49 0.0K
14:45 19,991.97 19,992.31 19,985.97 19,989.18 0.0K
14:50 19,989.72 19,991.26 19,988.80 19,990.33 0.0K
14:55 19,990.65 19,990.65 19,976.21 19,976.84 0.0K
15:00 19,976.49 19,981.17 19,976.49 19,979.96 0.0K
15:05 19,979.58 19,987.76 19,979.49 19,986.97 0.0K
15:10 19,986.08 19,986.08 19,976.36 19,980.79 0.0K
15:15 19,981.31 19,995.24 19,981.31 19,994.70 0.0K
15:20 19,994.13 19,997.48 19,988.66 19,997.48 0.0K
15:25 19,998.16 20,000.94 19,996.46 19,998.83 0.0K
15:30 19,999.15 20,000.51 19,988.69 19,988.69 0.0K
15:35 19,988.24 19,988.54 19,979.35 19,983.70 0.0K
15:40 19,984.21 19,985.13 19,981.61 19,984.94 0.0K
15:45 19,985.12 19,987.68 19,978.99 19,987.68 0.0K
15:50 19,990.30 19,991.16 19,981.63 19,991.16 0.0K
15:55 19,992.00 19,997.74 19,991.22 19,993.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available