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 20,285.42 20,383.00 20,285.42 20,360.87 0.0K
09:35 20,361.19 20,361.19 20,348.97 20,352.20 0.0K
09:40 20,353.97 20,353.97 20,320.43 20,323.01 0.0K
09:45 20,325.50 20,332.46 20,314.26 20,314.26 0.0K
09:50 20,313.95 20,314.06 20,306.30 20,306.30 0.0K
09:55 20,306.75 20,306.75 20,290.25 20,290.36 0.0K
10:00 20,290.81 20,294.37 20,287.29 20,287.29 0.0K
10:05 20,287.60 20,291.37 20,286.80 20,288.75 0.0K
10:10 20,288.80 20,298.22 20,287.29 20,295.60 0.0K
10:15 20,294.61 20,298.64 20,287.91 20,292.40 0.0K
10:20 20,292.28 20,292.28 20,282.62 20,285.01 0.0K
10:25 20,285.40 20,285.40 20,277.37 20,279.83 0.0K
10:30 20,279.91 20,286.79 20,276.77 20,276.77 0.0K
10:35 20,276.23 20,277.10 20,265.30 20,266.19 0.0K
10:40 20,266.70 20,266.84 20,253.24 20,253.24 0.0K
10:45 20,252.05 20,252.82 20,248.89 20,249.72 0.0K
10:50 20,250.06 20,252.73 20,233.87 20,233.87 0.0K
10:55 20,233.51 20,233.51 20,222.03 20,222.13 0.0K
11:00 20,221.63 20,226.20 20,214.38 20,214.38 0.0K
11:05 20,215.26 20,215.76 20,203.11 20,203.11 0.0K
11:10 20,202.02 20,206.96 20,201.42 20,202.26 0.0K
11:15 20,200.36 20,200.36 20,189.35 20,189.52 0.0K
11:20 20,189.07 20,189.07 20,165.82 20,170.65 0.0K
11:25 20,170.26 20,170.26 20,129.66 20,129.66 0.0K
11:30 20,128.78 20,133.00 20,120.81 20,127.46 0.0K
11:35 20,126.81 20,126.81 20,112.24 20,112.24 0.0K
11:40 20,111.28 20,111.28 20,091.52 20,100.92 0.0K
11:45 20,101.81 20,113.33 20,101.81 20,113.33 0.0K
11:50 20,115.88 20,140.44 20,115.88 20,140.44 0.0K
11:55 20,140.21 20,140.37 20,134.81 20,135.32 0.0K
12:00 20,134.99 20,135.31 20,122.90 20,122.90 0.0K
12:05 20,123.19 20,124.02 20,112.10 20,114.21 0.0K
12:10 20,114.14 20,114.68 20,102.83 20,103.95 0.0K
12:15 20,104.82 20,106.69 20,102.73 20,102.73 0.0K
12:20 20,102.93 20,103.20 20,099.82 20,101.97 0.0K
12:25 20,101.43 20,103.63 20,097.97 20,103.63 0.0K
12:30 20,104.56 20,110.95 20,104.56 20,108.78 0.0K
12:35 20,108.41 20,108.68 20,101.09 20,101.09 0.0K
12:40 20,100.16 20,114.32 20,099.72 20,114.32 0.0K
12:45 20,115.31 20,121.60 20,115.31 20,117.75 0.0K
12:50 20,117.13 20,124.17 20,117.13 20,124.17 0.0K
12:55 20,124.49 20,134.61 20,124.49 20,134.61 0.0K
13:00 20,135.10 20,152.90 20,135.04 20,152.90 0.0K
13:05 20,153.26 20,163.77 20,153.26 20,161.93 0.0K
13:10 20,161.69 20,163.07 20,161.69 20,162.13 0.0K
13:15 20,162.05 20,168.35 20,162.05 20,165.92 0.0K
13:20 20,165.95 20,166.26 20,161.87 20,161.87 0.0K
13:25 20,161.73 20,162.95 20,156.02 20,158.26 0.0K
13:30 20,157.59 20,160.99 20,157.43 20,158.35 0.0K
13:35 20,158.03 20,158.03 20,133.35 20,135.91 0.0K
13:40 20,135.68 20,135.68 20,111.96 20,111.96 0.0K
13:45 20,112.11 20,117.28 20,112.00 20,112.00 0.0K
13:50 20,111.87 20,116.44 20,111.74 20,116.44 0.0K
13:55 20,116.83 20,126.27 20,116.64 20,126.27 0.0K
14:00 20,126.54 20,135.74 20,125.58 20,135.74 0.0K
14:05 20,136.43 20,136.43 20,125.78 20,125.78 0.0K
14:10 20,124.99 20,127.48 20,124.65 20,126.91 0.0K
14:15 20,127.52 20,134.64 20,127.52 20,134.64 0.0K
14:20 20,135.12 20,135.77 20,124.73 20,125.26 0.0K
14:25 20,126.02 20,127.42 20,125.16 20,126.82 0.0K
14:30 20,126.56 20,139.47 20,126.56 20,138.93 0.0K
14:35 20,138.77 20,147.67 20,138.77 20,147.67 0.0K
14:40 20,147.85 20,149.33 20,145.26 20,148.25 0.0K
14:45 20,148.98 20,150.33 20,147.92 20,149.99 0.0K
14:50 20,150.14 20,152.51 20,150.14 20,152.24 0.0K
14:55 20,152.83 20,153.01 20,147.61 20,150.90 0.0K
15:00 20,150.82 20,161.21 20,150.82 20,159.33 0.0K
15:05 20,159.03 20,161.48 20,156.15 20,156.15 0.0K
15:10 20,155.41 20,155.65 20,148.11 20,155.65 0.0K
15:15 20,156.59 20,157.15 20,146.17 20,146.42 0.0K
15:20 20,146.69 20,146.69 20,142.70 20,142.70 0.0K
15:25 20,142.45 20,144.68 20,140.69 20,140.69 0.0K
15:30 20,139.55 20,143.12 20,132.90 20,132.90 0.0K
15:35 20,131.14 20,131.14 20,113.36 20,113.36 0.0K
15:40 20,112.03 20,112.03 20,104.59 20,106.47 0.0K
15:45 20,107.68 20,109.41 20,107.30 20,108.94 0.0K
15:50 20,108.08 20,115.46 20,098.11 20,114.17 0.0K
15:55 20,113.65 20,126.04 20,110.61 20,110.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available