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 19,974.29 20,049.01 19,974.29 20,049.01 0.0K
09:35 20,051.35 20,080.68 20,051.35 20,080.68 0.0K
09:40 20,080.76 20,092.41 20,080.33 20,086.54 0.0K
09:45 20,088.25 20,090.38 20,070.86 20,070.86 0.0K
09:50 20,072.04 20,075.81 20,020.15 20,020.15 0.0K
09:55 20,020.04 20,047.49 20,020.04 20,030.83 0.0K
10:00 20,031.32 20,045.74 20,031.32 20,045.74 0.0K
10:05 20,049.51 20,099.18 20,049.51 20,099.18 0.0K
10:10 20,099.22 20,104.54 20,066.33 20,081.49 0.0K
10:15 20,083.24 20,094.86 20,083.24 20,091.21 0.0K
10:20 20,091.49 20,108.62 20,087.61 20,108.62 0.0K
10:25 20,106.83 20,107.78 20,098.86 20,107.29 0.0K
10:30 20,109.10 20,119.04 20,109.10 20,119.04 0.0K
10:35 20,118.55 20,152.96 20,118.55 20,152.96 0.0K
10:40 20,153.38 20,153.38 20,142.24 20,144.21 0.0K
10:45 20,143.88 20,146.27 20,141.27 20,143.60 0.0K
10:50 20,145.23 20,150.48 20,138.54 20,138.54 0.0K
10:55 20,136.96 20,153.97 20,136.26 20,153.10 0.0K
11:00 20,152.16 20,152.16 20,141.48 20,146.05 0.0K
11:05 20,148.13 20,153.65 20,147.32 20,151.34 0.0K
11:10 20,151.79 20,155.75 20,150.81 20,153.51 0.0K
11:15 20,153.76 20,153.95 20,140.00 20,144.66 0.0K
11:20 20,150.12 20,168.88 20,150.12 20,168.88 0.0K
11:25 20,169.89 20,178.76 20,169.89 20,178.22 0.0K
11:30 20,178.23 20,196.88 20,178.01 20,196.88 0.0K
11:35 20,197.22 20,197.64 20,183.66 20,183.66 0.0K
11:40 20,183.73 20,183.73 20,170.92 20,176.22 0.0K
11:45 20,176.64 20,192.47 20,176.64 20,192.47 0.0K
11:50 20,191.44 20,191.44 20,184.81 20,184.81 0.0K
11:55 20,185.28 20,186.26 20,184.16 20,184.16 0.0K
12:00 20,184.36 20,187.36 20,177.99 20,177.99 0.0K
12:05 20,176.98 20,186.43 20,176.26 20,186.43 0.0K
12:10 20,186.10 20,186.25 20,177.01 20,179.91 0.0K
12:15 20,179.99 20,194.60 20,179.99 20,193.21 0.0K
12:20 20,193.21 20,193.81 20,186.73 20,187.34 0.0K
12:25 20,187.44 20,187.44 20,167.36 20,167.36 0.0K
12:30 20,165.62 20,171.25 20,165.53 20,170.70 0.0K
12:35 20,171.49 20,173.80 20,171.49 20,171.46 0.0K
12:40 20,170.76 20,170.88 20,158.34 20,159.93 0.0K
12:45 20,160.19 20,163.07 20,158.86 20,163.09 0.0K
12:50 20,163.40 20,173.84 20,162.37 20,173.84 0.0K
12:55 20,173.71 20,188.28 20,173.71 20,188.28 0.0K
13:00 20,188.18 20,192.19 20,186.03 20,186.03 0.0K
13:05 20,186.42 20,187.31 20,185.25 20,186.82 0.0K
13:10 20,186.54 20,189.61 20,186.14 20,188.76 0.0K
13:15 20,188.28 20,198.64 20,188.28 20,198.52 0.0K
13:20 20,198.48 20,205.18 20,197.97 20,205.18 0.0K
13:25 20,204.77 20,220.66 20,204.77 20,220.66 0.0K
13:30 20,221.41 20,228.53 20,221.41 20,228.53 0.0K
13:35 20,228.78 20,235.26 20,228.78 20,235.26 0.0K
13:40 20,235.46 20,235.46 20,222.67 20,228.14 0.0K
13:45 20,228.22 20,229.70 20,227.75 20,228.34 0.0K
13:50 20,228.52 20,230.34 20,228.52 20,228.45 0.0K
13:55 20,227.74 20,229.60 20,223.95 20,224.09 0.0K
14:00 20,224.22 20,242.75 20,224.22 20,242.38 0.0K
14:05 20,242.30 20,245.79 20,239.24 20,244.18 0.0K
14:10 20,243.73 20,246.04 20,239.87 20,243.35 0.0K
14:15 20,243.52 20,245.62 20,231.55 20,236.24 0.0K
14:20 20,237.19 20,254.02 20,237.19 20,254.02 0.0K
14:25 20,254.49 20,256.44 20,247.20 20,247.20 0.0K
14:30 20,247.17 20,251.28 20,247.17 20,251.28 0.0K
14:35 20,251.64 20,260.47 20,251.64 20,259.76 0.0K
14:40 20,260.56 20,263.79 20,260.56 20,263.63 0.0K
14:45 20,263.11 20,269.53 20,261.97 20,269.53 0.0K
14:50 20,269.96 20,283.47 20,269.96 20,281.89 0.0K
14:55 20,282.58 20,282.95 20,275.33 20,276.27 0.0K
15:00 20,275.86 20,277.07 20,272.66 20,272.66 0.0K
15:05 20,273.19 20,276.88 20,272.38 20,274.74 0.0K
15:10 20,274.84 20,275.86 20,272.11 20,272.24 0.0K
15:15 20,271.91 20,277.17 20,270.18 20,277.17 0.0K
15:20 20,277.84 20,283.84 20,277.44 20,282.94 0.0K
15:25 20,283.20 20,283.20 20,279.19 20,280.46 0.0K
15:30 20,279.36 20,279.36 20,277.01 20,278.74 0.0K
15:35 20,278.60 20,288.37 20,278.00 20,288.37 0.0K
15:40 20,288.90 20,290.83 20,287.34 20,287.34 0.0K
15:45 20,286.27 20,288.95 20,283.37 20,284.07 0.0K
15:50 20,284.18 20,284.18 20,252.88 20,252.88 0.0K
15:55 20,250.41 20,260.27 20,235.61 20,235.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available