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 20,514.31 20,514.31 20,392.60 20,393.66 0.0K
09:35 20,393.60 20,396.50 20,389.74 20,396.50 0.0K
09:40 20,397.06 20,397.06 20,391.81 20,393.79 0.0K
09:45 20,394.68 20,410.37 20,394.68 20,404.45 0.0K
09:50 20,403.48 20,403.48 20,385.94 20,385.94 0.0K
09:55 20,384.06 20,387.29 20,378.20 20,387.29 0.0K
10:00 20,388.98 20,399.86 20,388.98 20,395.48 0.0K
10:05 20,393.92 20,399.79 20,389.34 20,389.34 0.0K
10:10 20,386.92 20,389.21 20,364.83 20,364.83 0.0K
10:15 20,359.09 20,360.30 20,346.65 20,351.30 0.0K
10:20 20,353.09 20,358.78 20,353.09 20,358.16 0.0K
10:25 20,356.59 20,371.63 20,350.78 20,371.63 0.0K
10:30 20,372.65 20,376.30 20,364.59 20,372.10 0.0K
10:35 20,372.68 20,385.47 20,372.20 20,372.20 0.0K
10:40 20,371.36 20,381.47 20,370.13 20,381.28 0.0K
10:45 20,381.06 20,381.06 20,372.37 20,379.66 0.0K
10:50 20,380.00 20,383.00 20,379.56 20,383.00 0.0K
10:55 20,383.78 20,383.78 20,379.62 20,379.62 0.0K
11:00 20,380.08 20,384.05 20,377.34 20,377.34 0.0K
11:05 20,374.61 20,376.57 20,365.39 20,376.57 0.0K
11:10 20,378.06 20,380.46 20,374.27 20,374.27 0.0K
11:15 20,372.99 20,372.99 20,349.92 20,349.92 0.0K
11:20 20,349.99 20,354.53 20,337.51 20,337.60 0.0K
11:25 20,338.23 20,338.23 20,331.10 20,331.68 0.0K
11:30 20,331.64 20,334.82 20,329.73 20,334.05 0.0K
11:35 20,329.81 20,329.81 20,313.56 20,320.56 0.0K
11:40 20,321.43 20,322.98 20,318.74 20,318.72 0.0K
11:45 20,318.68 20,322.22 20,315.13 20,315.13 0.0K
11:50 20,315.33 20,317.31 20,313.79 20,315.76 0.0K
11:55 20,315.19 20,317.36 20,313.27 20,316.63 0.0K
12:00 20,316.63 20,317.74 20,304.95 20,309.19 0.0K
12:05 20,311.52 20,312.12 20,298.79 20,302.66 0.0K
12:10 20,302.49 20,303.27 20,289.74 20,289.74 0.0K
12:15 20,288.95 20,298.07 20,285.62 20,297.93 0.0K
12:20 20,298.91 20,303.81 20,298.07 20,298.07 0.0K
12:25 20,297.82 20,297.82 20,280.61 20,283.54 0.0K
12:30 20,284.00 20,291.38 20,283.82 20,284.86 0.0K
12:35 20,283.60 20,283.82 20,279.85 20,283.21 0.0K
12:40 20,283.68 20,291.09 20,283.68 20,289.52 0.0K
12:45 20,289.14 20,289.14 20,267.26 20,267.26 0.0K
12:50 20,268.30 20,268.30 20,264.88 20,266.65 0.0K
12:55 20,266.31 20,266.31 20,258.11 20,261.70 0.0K
13:00 20,262.09 20,264.87 20,261.59 20,264.43 0.0K
13:05 20,265.75 20,275.46 20,265.75 20,275.46 0.0K
13:10 20,276.30 20,289.55 20,276.30 20,289.55 0.0K
13:15 20,290.07 20,293.01 20,287.07 20,287.99 0.0K
13:20 20,288.02 20,288.02 20,281.18 20,283.43 0.0K
13:25 20,285.37 20,286.94 20,282.99 20,282.99 0.0K
13:30 20,282.37 20,285.00 20,282.37 20,285.00 0.0K
13:35 20,284.76 20,286.45 20,282.80 20,283.64 0.0K
13:40 20,283.68 20,284.73 20,282.29 20,282.65 0.0K
13:45 20,282.00 20,287.80 20,280.38 20,287.80 0.0K
13:50 20,288.75 20,294.42 20,288.75 20,294.42 0.0K
13:55 20,294.66 20,294.66 20,287.66 20,287.85 0.0K
14:00 20,288.22 20,298.98 20,288.22 20,298.66 0.0K
14:05 20,298.71 20,299.01 20,291.13 20,291.94 0.0K
14:10 20,292.00 20,296.06 20,290.52 20,290.52 0.0K
14:15 20,289.59 20,289.59 20,284.70 20,285.08 0.0K
14:20 20,285.19 20,285.19 20,271.45 20,271.89 0.0K
14:25 20,273.41 20,283.01 20,273.41 20,282.49 0.0K
14:30 20,282.70 20,284.52 20,280.60 20,280.88 0.0K
14:35 20,280.78 20,280.78 20,275.22 20,275.30 0.0K
14:40 20,274.99 20,274.99 20,272.90 20,272.90 0.0K
14:45 20,272.84 20,272.84 20,254.57 20,255.89 0.0K
14:50 20,256.13 20,256.53 20,250.69 20,255.76 0.0K
14:55 20,256.16 20,266.80 20,256.16 20,266.26 0.0K
15:00 20,265.74 20,265.93 20,262.48 20,265.93 0.0K
15:05 20,266.67 20,267.84 20,265.32 20,266.41 0.0K
15:10 20,267.33 20,272.97 20,267.33 20,272.97 0.0K
15:15 20,273.28 20,273.97 20,270.36 20,271.18 0.0K
15:20 20,272.18 20,275.96 20,271.97 20,271.97 0.0K
15:25 20,272.04 20,272.04 20,263.45 20,267.91 0.0K
15:30 20,268.06 20,268.19 20,259.05 20,259.05 0.0K
15:35 20,259.58 20,260.61 20,249.84 20,249.84 0.0K
15:40 20,250.24 20,250.24 20,235.58 20,236.66 0.0K
15:45 20,236.57 20,236.57 20,226.98 20,226.98 0.0K
15:50 20,224.95 20,224.95 20,214.29 20,217.74 0.0K
15:55 20,217.78 20,219.06 20,205.73 20,205.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available