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 19,795.80 19,975.86 19,795.80 19,975.86 0.0K
09:35 19,977.02 20,007.38 19,977.02 20,007.38 0.0K
09:40 20,006.14 20,006.15 19,970.80 19,970.80 0.0K
09:45 19,972.58 19,984.42 19,970.64 19,971.83 0.0K
09:50 19,972.35 19,974.38 19,960.99 19,974.38 0.0K
09:55 19,975.99 19,995.87 19,975.99 19,988.18 0.0K
10:00 19,989.95 20,040.79 19,989.95 20,040.79 0.0K
10:05 20,041.46 20,091.73 20,041.46 20,091.57 0.0K
10:10 20,094.89 20,140.34 20,094.89 20,140.34 0.0K
10:15 20,141.76 20,143.35 20,134.90 20,139.95 0.0K
10:20 20,140.63 20,163.56 20,140.63 20,161.02 0.0K
10:25 20,162.30 20,164.01 20,154.80 20,154.80 0.0K
10:30 20,154.43 20,154.43 20,132.37 20,132.37 0.0K
10:35 20,131.29 20,131.29 20,114.59 20,117.44 0.0K
10:40 20,117.22 20,138.54 20,114.51 20,138.54 0.0K
10:45 20,141.02 20,177.47 20,141.02 20,177.47 0.0K
10:50 20,176.81 20,199.87 20,176.81 20,196.52 0.0K
10:55 20,195.25 20,195.25 20,184.24 20,189.36 0.0K
11:00 20,188.80 20,202.71 20,188.80 20,202.29 0.0K
11:05 20,201.37 20,202.77 20,191.79 20,192.45 0.0K
11:10 20,192.68 20,201.04 20,191.74 20,199.67 0.0K
11:15 20,199.45 20,212.34 20,199.45 20,210.49 0.0K
11:20 20,209.94 20,210.14 20,204.16 20,205.11 0.0K
11:25 20,205.05 20,209.46 20,201.70 20,202.01 0.0K
11:30 20,202.26 20,220.00 20,202.26 20,220.00 0.0K
11:35 20,222.39 20,237.75 20,222.39 20,236.44 0.0K
11:40 20,235.45 20,242.34 20,234.70 20,241.72 0.0K
11:45 20,241.54 20,244.90 20,241.03 20,242.69 0.0K
11:50 20,243.03 20,246.00 20,240.08 20,241.31 0.0K
11:55 20,240.90 20,245.62 20,240.90 20,244.83 0.0K
12:00 20,244.72 20,251.00 20,243.27 20,250.75 0.0K
12:05 20,248.52 20,248.52 20,241.26 20,241.26 0.0K
12:10 20,241.07 20,241.07 20,235.56 20,235.68 0.0K
12:15 20,235.77 20,242.66 20,235.59 20,242.66 0.0K
12:20 20,242.81 20,251.22 20,242.59 20,251.22 0.0K
12:25 20,250.81 20,250.81 20,246.33 20,246.33 0.0K
12:30 20,245.90 20,252.92 20,245.48 20,251.72 0.0K
12:35 20,253.24 20,253.58 20,248.98 20,250.07 0.0K
12:40 20,248.93 20,249.40 20,247.28 20,248.80 0.0K
12:45 20,249.33 20,258.20 20,249.33 20,258.12 0.0K
12:50 20,258.54 20,263.10 20,258.54 20,259.52 0.0K
12:55 20,260.45 20,261.48 20,256.52 20,256.52 0.0K
13:00 20,256.42 20,257.24 20,254.33 20,257.09 0.0K
13:05 20,256.85 20,263.28 20,254.69 20,255.22 0.0K
13:10 20,254.95 20,256.20 20,253.34 20,254.84 0.0K
13:15 20,255.06 20,258.49 20,255.06 20,258.11 0.0K
13:20 20,257.79 20,264.59 20,256.54 20,263.45 0.0K
13:25 20,262.99 20,271.04 20,262.99 20,270.68 0.0K
13:30 20,270.96 20,292.24 20,270.96 20,292.06 0.0K
13:35 20,292.96 20,293.60 20,291.22 20,293.60 0.0K
13:40 20,293.43 20,293.43 20,290.67 20,290.67 0.0K
13:45 20,289.86 20,290.63 20,284.85 20,285.21 0.0K
13:50 20,286.35 20,287.42 20,285.16 20,285.52 0.0K
13:55 20,284.62 20,288.65 20,284.62 20,288.65 0.0K
14:00 20,289.27 20,306.66 20,289.27 20,306.66 0.0K
14:05 20,307.33 20,314.91 20,307.33 20,314.91 0.0K
14:10 20,315.33 20,320.23 20,313.66 20,320.23 0.0K
14:15 20,319.99 20,329.02 20,319.99 20,329.02 0.0K
14:20 20,329.49 20,330.63 20,323.94 20,324.26 0.0K
14:25 20,324.89 20,325.04 20,317.18 20,317.18 0.0K
14:30 20,316.83 20,318.04 20,314.09 20,317.36 0.0K
14:35 20,317.01 20,319.14 20,314.71 20,314.71 0.0K
14:40 20,314.32 20,317.37 20,313.02 20,317.37 0.0K
14:45 20,317.47 20,322.67 20,317.47 20,321.80 0.0K
14:50 20,322.30 20,322.30 20,319.36 20,319.36 0.0K
14:55 20,319.59 20,319.59 20,308.97 20,309.48 0.0K
15:00 20,309.54 20,331.71 20,309.54 20,331.68 0.0K
15:05 20,333.22 20,339.64 20,333.22 20,337.98 0.0K
15:10 20,337.27 20,345.95 20,336.52 20,345.95 0.0K
15:15 20,346.84 20,356.88 20,346.84 20,356.88 0.0K
15:20 20,357.11 20,360.80 20,357.11 20,357.58 0.0K
15:25 20,357.33 20,357.33 20,351.64 20,353.67 0.0K
15:30 20,354.06 20,366.61 20,354.06 20,366.61 0.0K
15:35 20,368.00 20,386.68 20,368.00 20,383.63 0.0K
15:40 20,382.74 20,382.74 20,370.75 20,371.09 0.0K
15:45 20,371.43 20,373.46 20,360.30 20,360.30 0.0K
15:50 20,358.74 20,376.64 20,358.74 20,376.64 0.0K
15:55 20,376.10 20,386.05 20,375.88 20,384.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available