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 20,205.71 20,281.26 20,205.71 20,259.90 0.0K
09:35 20,257.35 20,274.22 20,257.35 20,265.66 0.0K
09:40 20,263.93 20,263.93 20,224.42 20,224.42 0.0K
09:45 20,224.05 20,225.21 20,201.77 20,201.77 0.0K
09:50 20,200.52 20,200.52 20,190.78 20,195.17 0.0K
09:55 20,194.92 20,204.12 20,194.71 20,204.12 0.0K
10:00 20,204.70 20,206.83 20,178.80 20,178.80 0.0K
10:05 20,175.78 20,191.92 20,174.59 20,191.92 0.0K
10:10 20,193.63 20,202.52 20,184.17 20,184.17 0.0K
10:15 20,183.32 20,190.37 20,177.86 20,190.37 0.0K
10:20 20,192.50 20,193.74 20,173.19 20,173.19 0.0K
10:25 20,170.08 20,175.17 20,163.98 20,164.36 0.0K
10:30 20,164.88 20,173.63 20,163.56 20,172.67 0.0K
10:35 20,171.87 20,189.62 20,171.87 20,189.62 0.0K
10:40 20,188.46 20,192.45 20,188.46 20,192.37 0.0K
10:45 20,191.85 20,203.41 20,191.54 20,201.85 0.0K
10:50 20,201.23 20,203.31 20,199.57 20,201.46 0.0K
10:55 20,201.63 20,203.14 20,184.96 20,184.96 0.0K
11:00 20,184.18 20,201.81 20,184.18 20,200.11 0.0K
11:05 20,199.76 20,200.90 20,192.30 20,193.86 0.0K
11:10 20,193.88 20,196.23 20,184.64 20,184.87 0.0K
11:15 20,185.47 20,192.57 20,184.62 20,185.13 0.0K
11:20 20,185.03 20,185.03 20,179.07 20,179.35 0.0K
11:25 20,179.46 20,185.01 20,179.46 20,184.61 0.0K
11:30 20,184.44 20,191.15 20,183.72 20,189.94 0.0K
11:35 20,190.06 20,194.45 20,187.93 20,194.45 0.0K
11:40 20,194.59 20,196.94 20,189.57 20,189.57 0.0K
11:45 20,188.99 20,196.27 20,188.99 20,194.43 0.0K
11:50 20,194.42 20,197.42 20,193.81 20,197.42 0.0K
11:55 20,197.60 20,200.19 20,197.60 20,200.19 0.0K
12:00 20,200.66 20,200.66 20,196.41 20,197.01 0.0K
12:05 20,196.00 20,198.79 20,188.97 20,198.45 0.0K
12:10 20,197.92 20,210.60 20,197.62 20,210.60 0.0K
12:15 20,210.79 20,211.35 20,203.37 20,204.13 0.0K
12:20 20,203.68 20,203.79 20,197.97 20,202.20 0.0K
12:25 20,203.01 20,215.40 20,203.01 20,215.26 0.0K
12:30 20,215.36 20,216.17 20,213.23 20,213.23 0.0K
12:35 20,212.64 20,220.34 20,211.07 20,220.34 0.0K
12:40 20,220.37 20,227.40 20,220.11 20,227.40 0.0K
12:45 20,227.80 20,233.64 20,227.80 20,233.64 0.0K
12:50 20,234.17 20,240.06 20,234.17 20,236.95 0.0K
12:55 20,236.78 20,241.64 20,236.78 20,240.88 0.0K
13:00 20,241.12 20,248.06 20,241.12 20,248.06 0.0K
13:05 20,248.20 20,251.30 20,248.20 20,250.72 0.0K
13:10 20,250.63 20,257.88 20,250.22 20,257.88 0.0K
13:15 20,258.36 20,261.85 20,258.36 20,261.44 0.0K
13:20 20,260.51 20,260.51 20,255.20 20,260.32 0.0K
13:25 20,260.70 20,266.17 20,260.70 20,266.17 0.0K
13:30 20,266.54 20,274.02 20,266.54 20,274.02 0.0K
13:35 20,274.37 20,280.56 20,274.37 20,279.71 0.0K
13:40 20,279.40 20,279.76 20,277.08 20,277.08 0.0K
13:45 20,277.28 20,283.43 20,277.28 20,283.03 0.0K
13:50 20,283.02 20,283.47 20,281.23 20,283.47 0.0K
13:55 20,283.87 20,283.87 20,279.50 20,279.50 0.0K
14:00 20,279.35 20,283.86 20,279.29 20,282.61 0.0K
14:05 20,282.41 20,286.29 20,282.41 20,286.29 0.0K
14:10 20,286.28 20,291.66 20,285.49 20,291.66 0.0K
14:15 20,292.15 20,293.63 20,291.51 20,292.73 0.0K
14:20 20,293.36 20,297.37 20,293.18 20,297.37 0.0K
14:25 20,297.05 20,298.80 20,293.37 20,293.37 0.0K
14:30 20,293.72 20,297.58 20,293.72 20,295.95 0.0K
14:35 20,296.11 20,298.03 20,296.11 20,296.94 0.0K
14:40 20,296.58 20,296.58 20,292.46 20,293.02 0.0K
14:45 20,293.33 20,296.98 20,293.33 20,296.98 0.0K
14:50 20,297.31 20,297.31 20,286.94 20,289.18 0.0K
14:55 20,289.35 20,289.35 20,286.07 20,287.47 0.0K
15:00 20,287.52 20,295.65 20,287.52 20,293.19 0.0K
15:05 20,293.36 20,299.16 20,293.36 20,299.16 0.0K
15:10 20,299.43 20,302.62 20,299.43 20,300.87 0.0K
15:15 20,301.25 20,302.59 20,300.73 20,302.59 0.0K
15:20 20,303.14 20,304.07 20,300.48 20,302.22 0.0K
15:25 20,301.48 20,304.26 20,301.48 20,304.26 0.0K
15:30 20,305.08 20,307.82 20,305.08 20,307.35 0.0K
15:35 20,307.30 20,313.48 20,306.82 20,313.21 0.0K
15:40 20,312.45 20,315.69 20,312.05 20,312.05 0.0K
15:45 20,311.19 20,311.19 20,308.32 20,309.13 0.0K
15:50 20,307.10 20,308.19 20,298.12 20,298.12 0.0K
15:55 20,296.93 20,307.57 20,290.60 20,307.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available