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 20,235.58 20,386.02 20,235.58 20,383.57 0.0K
09:35 20,383.02 20,389.31 20,380.49 20,384.95 0.0K
09:40 20,382.08 20,382.08 20,365.19 20,371.23 0.0K
09:45 20,371.66 20,371.66 20,346.85 20,346.85 0.0K
09:50 20,344.35 20,347.55 20,337.82 20,347.55 0.0K
09:55 20,347.74 20,349.41 20,342.94 20,348.56 0.0K
10:00 20,351.10 20,376.23 20,351.10 20,376.23 0.0K
10:05 20,375.93 20,405.36 20,375.93 20,405.36 0.0K
10:10 20,406.12 20,408.53 20,392.74 20,394.58 0.0K
10:15 20,395.23 20,408.03 20,395.23 20,408.03 0.0K
10:20 20,407.69 20,414.00 20,407.20 20,413.54 0.0K
10:25 20,415.63 20,430.28 20,415.63 20,430.28 0.0K
10:30 20,431.37 20,436.70 20,420.14 20,420.14 0.0K
10:35 20,419.12 20,426.89 20,419.12 20,426.89 0.0K
10:40 20,427.68 20,435.85 20,427.07 20,427.07 0.0K
10:45 20,427.42 20,439.41 20,427.10 20,432.09 0.0K
10:50 20,429.96 20,439.42 20,427.51 20,439.42 0.0K
10:55 20,440.07 20,440.07 20,429.87 20,431.96 0.0K
11:00 20,432.75 20,438.98 20,432.75 20,435.24 0.0K
11:05 20,435.17 20,441.98 20,432.68 20,432.68 0.0K
11:10 20,431.42 20,433.40 20,430.52 20,430.78 0.0K
11:15 20,430.12 20,433.02 20,429.03 20,429.61 0.0K
11:20 20,429.88 20,432.66 20,424.56 20,425.33 0.0K
11:25 20,426.36 20,428.72 20,418.98 20,418.98 0.0K
11:30 20,418.90 20,424.37 20,406.21 20,406.21 0.0K
11:35 20,405.60 20,405.82 20,394.30 20,394.40 0.0K
11:40 20,395.66 20,397.33 20,393.07 20,395.14 0.0K
11:45 20,396.71 20,407.25 20,396.71 20,406.99 0.0K
11:50 20,406.89 20,412.90 20,394.55 20,412.90 0.0K
11:55 20,410.10 20,439.65 20,408.90 20,433.84 0.0K
12:00 20,432.49 20,439.51 20,430.35 20,439.51 0.0K
12:05 20,440.27 20,452.56 20,440.27 20,445.63 0.0K
12:10 20,445.33 20,445.33 20,429.83 20,429.83 0.0K
12:15 20,429.96 20,432.69 20,423.31 20,425.47 0.0K
12:20 20,427.04 20,431.57 20,422.76 20,428.85 0.0K
12:25 20,429.11 20,436.23 20,428.57 20,433.72 0.0K
12:30 20,434.30 20,434.30 20,424.20 20,424.20 0.0K
12:35 20,423.03 20,432.65 20,423.03 20,432.35 0.0K
12:40 20,431.85 20,431.85 20,426.07 20,430.86 0.0K
12:45 20,431.22 20,434.36 20,428.81 20,428.81 0.0K
12:50 20,428.65 20,432.21 20,427.55 20,427.55 0.0K
12:55 20,426.57 20,429.07 20,424.73 20,427.23 0.0K
13:00 20,427.69 20,446.05 20,427.69 20,446.05 0.0K
13:05 20,446.17 20,446.78 20,439.02 20,439.02 0.0K
13:10 20,439.31 20,439.36 20,419.92 20,419.92 0.0K
13:15 20,419.29 20,419.29 20,412.29 20,412.29 0.0K
13:20 20,411.69 20,421.06 20,408.93 20,421.06 0.0K
13:25 20,420.78 20,426.03 20,420.69 20,425.98 0.0K
13:30 20,426.26 20,430.61 20,425.30 20,428.12 0.0K
13:35 20,428.30 20,429.19 20,423.70 20,429.19 0.0K
13:40 20,429.94 20,437.86 20,429.94 20,437.86 0.0K
13:45 20,438.86 20,442.71 20,438.86 20,441.88 0.0K
13:50 20,441.95 20,444.44 20,396.47 20,407.35 0.0K
13:55 20,407.83 20,411.00 20,407.83 20,408.71 0.0K
14:00 20,408.55 20,415.71 20,408.55 20,415.71 0.0K
14:05 20,415.64 20,419.98 20,415.64 20,419.98 0.0K
14:10 20,420.46 20,439.84 20,420.46 20,439.84 0.0K
14:15 20,440.21 20,441.11 20,438.18 20,440.36 0.0K
14:20 20,440.14 20,443.51 20,440.14 20,443.51 0.0K
14:25 20,444.54 20,458.14 20,444.54 20,456.75 0.0K
14:30 20,456.36 20,458.40 20,453.04 20,453.20 0.0K
14:35 20,452.84 20,453.48 20,449.20 20,449.20 0.0K
14:40 20,449.34 20,462.39 20,449.34 20,462.39 0.0K
14:45 20,461.98 20,462.81 20,461.51 20,461.99 0.0K
14:50 20,460.60 20,460.60 20,454.63 20,456.99 0.0K
14:55 20,457.25 20,457.64 20,444.63 20,444.63 0.0K
15:00 20,443.10 20,447.55 20,443.10 20,446.11 0.0K
15:05 20,446.96 20,452.86 20,446.96 20,452.89 0.0K
15:10 20,454.33 20,462.48 20,454.33 20,459.03 0.0K
15:15 20,459.28 20,460.48 20,454.94 20,460.20 0.0K
15:20 20,460.28 20,462.96 20,459.81 20,462.33 0.0K
15:25 20,462.46 20,469.19 20,462.46 20,468.65 0.0K
15:30 20,468.85 20,477.31 20,468.63 20,476.20 0.0K
15:35 20,476.32 20,483.57 20,476.32 20,483.63 0.0K
15:40 20,484.04 20,484.86 20,480.23 20,481.65 0.0K
15:45 20,481.96 20,492.66 20,481.08 20,491.74 0.0K
15:50 20,490.89 20,511.18 20,490.11 20,509.25 0.0K
15:55 20,508.68 20,514.35 20,507.15 20,514.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available