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 20,110.61 20,175.28 20,110.61 20,173.07 0.0K
09:35 20,171.48 20,174.35 20,166.05 20,170.94 0.0K
09:40 20,168.79 20,168.79 20,143.65 20,147.21 0.0K
09:45 20,146.34 20,150.98 20,138.25 20,138.25 0.0K
09:50 20,136.43 20,140.44 20,133.56 20,140.44 0.0K
09:55 20,140.76 20,148.07 20,140.30 20,145.88 0.0K
10:00 20,146.82 20,151.78 20,145.52 20,145.52 0.0K
10:05 20,145.00 20,156.36 20,145.00 20,147.96 0.0K
10:10 20,144.70 20,144.70 20,139.69 20,140.94 0.0K
10:15 20,140.83 20,156.95 20,140.83 20,156.95 0.0K
10:20 20,160.09 20,165.38 20,160.09 20,165.13 0.0K
10:25 20,163.94 20,173.82 20,158.82 20,173.82 0.0K
10:30 20,175.01 20,188.38 20,175.01 20,188.38 0.0K
10:35 20,188.76 20,193.30 20,186.87 20,192.49 0.0K
10:40 20,193.02 20,194.07 20,188.74 20,188.74 0.0K
10:45 20,188.77 20,190.87 20,187.70 20,189.84 0.0K
10:50 20,189.26 20,189.55 20,187.13 20,187.61 0.0K
10:55 20,187.48 20,188.57 20,184.53 20,188.57 0.0K
11:00 20,189.60 20,200.00 20,189.60 20,193.50 0.0K
11:05 20,191.35 20,191.35 20,173.44 20,173.44 0.0K
11:10 20,172.76 20,172.76 20,152.28 20,152.60 0.0K
11:15 20,152.31 20,160.50 20,152.02 20,156.45 0.0K
11:20 20,156.28 20,160.06 20,155.35 20,156.51 0.0K
11:25 20,156.78 20,157.54 20,152.95 20,153.57 0.0K
11:30 20,153.45 20,154.91 20,147.33 20,148.26 0.0K
11:35 20,148.16 20,152.12 20,144.85 20,144.85 0.0K
11:40 20,144.65 20,151.53 20,144.55 20,151.53 0.0K
11:45 20,152.28 20,152.28 20,145.77 20,146.02 0.0K
11:50 20,145.93 20,158.31 20,145.93 20,158.31 0.0K
11:55 20,159.01 20,159.91 20,155.63 20,159.91 0.0K
12:00 20,160.41 20,163.12 20,160.41 20,162.54 0.0K
12:05 20,162.65 20,170.68 20,162.37 20,170.68 0.0K
12:10 20,171.34 20,181.93 20,171.34 20,181.93 0.0K
12:15 20,181.79 20,199.18 20,181.79 20,199.18 0.0K
12:20 20,200.11 20,209.98 20,200.11 20,209.18 0.0K
12:25 20,209.03 20,215.07 20,208.20 20,215.07 0.0K
12:30 20,215.73 20,216.42 20,213.78 20,214.19 0.0K
12:35 20,213.71 20,214.11 20,208.72 20,209.58 0.0K
12:40 20,210.05 20,213.47 20,209.37 20,213.47 0.0K
12:45 20,213.74 20,220.84 20,213.74 20,220.84 0.0K
12:50 20,220.54 20,224.10 20,220.38 20,223.06 0.0K
12:55 20,223.14 20,223.87 20,217.66 20,218.60 0.0K
13:00 20,218.46 20,226.14 20,218.46 20,225.66 0.0K
13:05 20,225.68 20,226.78 20,215.79 20,215.79 0.0K
13:10 20,215.03 20,218.27 20,213.44 20,216.74 0.0K
13:15 20,215.73 20,216.02 20,214.18 20,216.02 0.0K
13:20 20,216.94 20,217.96 20,216.63 20,216.95 0.0K
13:25 20,217.20 20,222.15 20,216.34 20,221.59 0.0K
13:30 20,221.86 20,229.48 20,221.86 20,229.48 0.0K
13:35 20,230.10 20,238.36 20,230.00 20,238.36 0.0K
13:40 20,239.13 20,245.30 20,239.13 20,245.30 0.0K
13:45 20,244.80 20,246.02 20,242.61 20,242.61 0.0K
13:50 20,242.10 20,242.10 20,234.62 20,237.10 0.0K
13:55 20,236.56 20,236.56 20,221.69 20,221.69 0.0K
14:00 20,221.86 20,226.77 20,182.20 20,185.98 0.0K
14:05 20,186.68 20,194.53 20,186.68 20,194.53 0.0K
14:10 20,198.74 20,206.61 20,194.71 20,194.71 0.0K
14:15 20,194.26 20,194.26 20,183.52 20,183.52 0.0K
14:20 20,183.70 20,187.31 20,177.04 20,183.94 0.0K
14:25 20,182.79 20,186.87 20,182.06 20,186.87 0.0K
14:30 20,186.97 20,203.08 20,184.91 20,203.08 0.0K
14:35 20,203.58 20,210.77 20,145.85 20,147.64 0.0K
14:40 20,146.74 20,146.74 20,121.07 20,144.99 0.0K
14:45 20,144.79 20,153.83 20,105.31 20,105.31 0.0K
14:50 20,104.02 20,104.02 20,066.94 20,069.12 0.0K
14:55 20,064.24 20,064.24 19,997.61 19,997.61 0.0K
15:00 19,996.72 19,996.72 19,934.56 19,934.56 0.0K
15:05 19,934.03 19,935.96 19,915.70 19,923.67 0.0K
15:10 19,924.84 19,965.92 19,922.23 19,965.92 0.0K
15:15 19,950.96 19,952.84 19,905.28 19,905.28 0.0K
15:20 19,904.24 19,909.27 19,867.47 19,870.29 0.0K
15:25 19,869.60 19,872.15 19,852.77 19,852.77 0.0K
15:30 19,856.02 19,885.82 19,856.02 19,874.81 0.0K
15:35 19,876.30 19,887.32 19,862.62 19,864.68 0.0K
15:40 19,863.33 19,863.33 19,847.38 19,848.64 0.0K
15:45 19,849.32 19,873.03 19,849.32 19,861.91 0.0K
15:50 19,861.40 19,903.79 19,861.40 19,903.57 0.0K
15:55 19,903.19 19,948.88 19,903.19 19,944.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available