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 20,307.31 20,363.92 20,307.31 20,332.18 0.0K
09:35 20,331.32 20,335.55 20,327.27 20,327.27 0.0K
09:40 20,325.39 20,325.39 20,301.68 20,304.48 0.0K
09:45 20,305.34 20,312.23 20,294.13 20,294.13 0.0K
09:50 20,293.67 20,294.12 20,282.56 20,287.41 0.0K
09:55 20,286.97 20,286.97 20,272.99 20,281.09 0.0K
10:00 20,281.66 20,296.57 20,281.31 20,296.57 0.0K
10:05 20,297.37 20,319.02 20,297.37 20,308.64 0.0K
10:10 20,307.07 20,310.30 20,303.30 20,310.30 0.0K
10:15 20,310.25 20,310.25 20,294.94 20,294.94 0.0K
10:20 20,294.75 20,297.02 20,280.08 20,280.08 0.0K
10:25 20,274.92 20,283.16 20,271.56 20,283.16 0.0K
10:30 20,284.82 20,293.33 20,284.82 20,287.43 0.0K
10:35 20,286.90 20,286.90 20,281.23 20,283.63 0.0K
10:40 20,283.42 20,290.68 20,283.42 20,290.68 0.0K
10:45 20,293.53 20,295.70 20,292.36 20,295.03 0.0K
10:50 20,296.39 20,300.76 20,294.80 20,299.01 0.0K
10:55 20,297.59 20,300.25 20,292.83 20,299.47 0.0K
11:00 20,300.06 20,301.95 20,295.47 20,301.65 0.0K
11:05 20,300.92 20,303.38 20,298.40 20,299.94 0.0K
11:10 20,298.31 20,298.31 20,293.81 20,297.91 0.0K
11:15 20,298.88 20,302.30 20,282.40 20,282.40 0.0K
11:20 20,282.42 20,286.99 20,276.52 20,283.93 0.0K
11:25 20,283.74 20,283.74 20,271.12 20,277.11 0.0K
11:30 20,277.54 20,279.58 20,274.88 20,279.58 0.0K
11:35 20,280.70 20,290.91 20,280.70 20,290.91 0.0K
11:40 20,288.19 20,290.96 20,287.98 20,290.96 0.0K
11:45 20,292.49 20,302.09 20,292.49 20,302.09 0.0K
11:50 20,303.38 20,311.21 20,302.85 20,311.21 0.0K
11:55 20,311.77 20,318.79 20,311.77 20,318.79 0.0K
12:00 20,319.60 20,329.04 20,319.16 20,329.04 0.0K
12:05 20,329.17 20,340.63 20,329.17 20,340.44 0.0K
12:10 20,340.17 20,343.92 20,338.45 20,343.92 0.0K
12:15 20,344.49 20,347.11 20,344.49 20,347.11 0.0K
12:20 20,347.55 20,348.80 20,346.71 20,348.09 0.0K
12:25 20,348.06 20,348.06 20,345.70 20,346.70 0.0K
12:30 20,346.41 20,350.63 20,346.41 20,349.83 0.0K
12:35 20,349.13 20,350.05 20,342.97 20,343.06 0.0K
12:40 20,342.70 20,342.70 20,334.62 20,334.62 0.0K
12:45 20,333.96 20,333.96 20,319.97 20,319.97 0.0K
12:50 20,320.54 20,322.29 20,316.38 20,317.52 0.0K
12:55 20,317.96 20,318.57 20,315.82 20,315.90 0.0K
13:00 20,315.91 20,318.81 20,315.91 20,316.54 0.0K
13:05 20,317.17 20,318.70 20,312.02 20,312.71 0.0K
13:10 20,312.54 20,315.10 20,310.82 20,310.93 0.0K
13:15 20,311.39 20,311.39 20,295.68 20,297.63 0.0K
13:20 20,296.85 20,296.85 20,285.62 20,285.62 0.0K
13:25 20,284.88 20,284.88 20,280.83 20,281.92 0.0K
13:30 20,281.49 20,288.00 20,281.38 20,287.51 0.0K
13:35 20,287.31 20,291.27 20,287.31 20,291.27 0.0K
13:40 20,291.65 20,292.90 20,291.34 20,292.00 0.0K
13:45 20,292.36 20,292.98 20,288.32 20,288.32 0.0K
13:50 20,287.73 20,287.73 20,284.32 20,287.50 0.0K
13:55 20,286.97 20,288.01 20,278.63 20,278.63 0.0K
14:00 20,277.67 20,277.67 20,266.46 20,266.49 0.0K
14:05 20,265.39 20,265.39 20,253.67 20,260.92 0.0K
14:10 20,261.60 20,270.75 20,260.63 20,270.75 0.0K
14:15 20,271.05 20,280.07 20,271.05 20,277.26 0.0K
14:20 20,276.96 20,277.06 20,276.02 20,276.38 0.0K
14:25 20,276.62 20,281.69 20,274.14 20,281.69 0.0K
14:30 20,281.86 20,289.00 20,281.86 20,289.00 0.0K
14:35 20,289.26 20,293.61 20,288.59 20,293.61 0.0K
14:40 20,293.87 20,296.79 20,293.87 20,296.54 0.0K
14:45 20,296.50 20,297.07 20,293.05 20,296.66 0.0K
14:50 20,296.60 20,300.93 20,296.60 20,296.82 0.0K
14:55 20,296.68 20,296.68 20,293.98 20,294.38 0.0K
15:00 20,294.36 20,295.18 20,293.39 20,293.96 0.0K
15:05 20,294.22 20,295.20 20,284.75 20,287.09 0.0K
15:10 20,286.88 20,288.26 20,285.54 20,288.26 0.0K
15:15 20,288.19 20,288.40 20,280.81 20,287.66 0.0K
15:20 20,288.25 20,291.31 20,286.99 20,287.93 0.0K
15:25 20,288.00 20,289.21 20,286.67 20,287.03 0.0K
15:30 20,287.27 20,289.28 20,279.33 20,280.70 0.0K
15:35 20,280.99 20,282.44 20,278.99 20,279.28 0.0K
15:40 20,278.93 20,282.61 20,278.79 20,282.61 0.0K
15:45 20,283.04 20,288.38 20,282.29 20,288.38 0.0K
15:50 20,287.69 20,287.69 20,275.57 20,280.20 0.0K
15:55 20,278.46 20,290.12 20,278.46 20,285.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available