FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,373.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,384.41 20,486.48 20,384.41 20,485.24 0.0K
09:35 20,493.93 20,498.31 20,490.36 20,494.96 0.0K
09:40 20,497.22 20,518.03 20,495.67 20,518.03 0.0K
09:45 20,521.11 20,556.37 20,519.26 20,556.37 0.0K
09:50 20,558.05 20,577.60 20,558.05 20,572.43 0.0K
09:55 20,573.43 20,573.62 20,552.01 20,552.41 0.0K
10:00 20,553.61 20,590.68 20,553.61 20,590.68 0.0K
10:05 20,591.09 20,603.69 20,591.09 20,602.99 0.0K
10:10 20,605.34 20,614.87 20,605.34 20,612.27 0.0K
10:15 20,613.72 20,618.08 20,607.81 20,618.08 0.0K
10:20 20,619.71 20,620.60 20,608.20 20,608.20 0.0K
10:25 20,604.99 20,604.99 20,596.31 20,598.44 0.0K
10:30 20,604.96 20,605.31 20,590.32 20,590.32 0.0K
10:35 20,590.09 20,599.82 20,590.09 20,598.89 0.0K
10:40 20,598.61 20,598.61 20,591.39 20,594.51 0.0K
10:45 20,593.53 20,593.53 20,563.47 20,563.47 0.0K
10:50 20,563.69 20,563.69 20,545.33 20,545.72 0.0K
10:55 20,545.18 20,545.36 20,541.62 20,543.99 0.0K
11:00 20,544.06 20,553.25 20,544.06 20,550.01 0.0K
11:05 20,550.48 20,560.48 20,550.48 20,556.91 0.0K
11:10 20,555.01 20,572.77 20,554.58 20,572.77 0.0K
11:15 20,572.06 20,589.32 20,571.16 20,589.32 0.0K
11:20 20,591.79 20,619.45 20,590.39 20,619.27 0.0K
11:25 20,620.18 20,631.46 20,620.18 20,631.46 0.0K
11:30 20,631.54 20,645.74 20,631.23 20,644.59 0.0K
11:35 20,643.03 20,643.03 20,625.62 20,626.36 0.0K
11:40 20,627.21 20,633.06 20,626.90 20,633.06 0.0K
11:45 20,634.42 20,636.62 20,631.97 20,635.37 0.0K
11:50 20,634.15 20,634.15 20,623.69 20,624.34 0.0K
11:55 20,622.62 20,622.62 20,613.86 20,617.77 0.0K
12:00 20,618.92 20,645.78 20,618.92 20,645.78 0.0K
12:05 20,646.79 20,656.75 20,646.79 20,656.75 0.0K
12:10 20,657.22 20,672.61 20,656.37 20,671.45 0.0K
12:15 20,671.38 20,672.28 20,665.53 20,666.01 0.0K
12:20 20,665.65 20,665.65 20,661.39 20,664.85 0.0K
12:25 20,665.25 20,666.07 20,660.46 20,663.36 0.0K
12:30 20,662.18 20,680.37 20,662.18 20,680.37 0.0K
12:35 20,680.79 20,686.14 20,680.79 20,686.14 0.0K
12:40 20,686.63 20,690.18 20,686.39 20,689.49 0.0K
12:45 20,689.34 20,689.34 20,681.11 20,682.97 0.0K
12:50 20,683.16 20,693.83 20,681.41 20,693.83 0.0K
12:55 20,694.11 20,694.11 20,687.10 20,690.34 0.0K
13:00 20,690.59 20,706.79 20,690.59 20,706.75 0.0K
13:05 20,706.79 20,707.32 20,691.41 20,691.41 0.0K
13:10 20,690.44 20,690.44 20,677.38 20,677.38 0.0K
13:15 20,676.91 20,676.91 20,670.34 20,673.27 0.0K
13:20 20,674.31 20,690.65 20,674.31 20,688.82 0.0K
13:25 20,688.82 20,690.34 20,686.17 20,689.38 0.0K
13:30 20,689.16 20,693.47 20,679.32 20,679.32 0.0K
13:35 20,678.79 20,679.01 20,674.44 20,677.52 0.0K
13:40 20,677.83 20,678.70 20,676.75 20,677.80 0.0K
13:45 20,677.66 20,677.66 20,673.16 20,673.64 0.0K
13:50 20,673.38 20,674.65 20,670.93 20,671.49 0.0K
13:55 20,671.69 20,683.02 20,671.69 20,682.90 0.0K
14:00 20,682.15 20,688.66 20,680.68 20,688.66 0.0K
14:05 20,688.86 20,689.99 20,687.91 20,688.31 0.0K
14:10 20,687.72 20,691.22 20,687.72 20,691.22 0.0K
14:15 20,691.63 20,700.53 20,691.63 20,700.53 0.0K
14:20 20,699.74 20,702.14 20,699.13 20,700.38 0.0K
14:25 20,701.35 20,706.31 20,701.35 20,705.42 0.0K
14:30 20,705.25 20,716.31 20,705.25 20,716.31 0.0K
14:35 20,716.15 20,724.00 20,707.74 20,708.08 0.0K
14:40 20,708.52 20,711.02 20,705.53 20,711.02 0.0K
14:45 20,711.03 20,720.79 20,711.03 20,720.79 0.0K
14:50 20,722.08 20,728.20 20,722.08 20,728.20 0.0K
14:55 20,728.65 20,728.92 20,725.26 20,725.40 0.0K
15:00 20,725.59 20,737.33 20,725.59 20,736.93 0.0K
15:05 20,738.40 20,742.39 20,738.40 20,739.98 0.0K
15:10 20,740.41 20,755.75 20,740.41 20,755.75 0.0K
15:15 20,756.59 20,770.68 20,756.59 20,770.62 0.0K
15:20 20,770.48 20,777.08 20,770.48 20,777.08 0.0K
15:25 20,776.86 20,782.27 20,776.36 20,782.27 0.0K
15:30 20,782.10 20,794.70 20,780.30 20,794.70 0.0K
15:35 20,795.99 20,805.61 20,795.99 20,805.11 0.0K
15:40 20,806.31 20,816.63 20,806.31 20,813.90 0.0K
15:45 20,813.55 20,823.22 20,813.55 20,821.07 0.0K
15:50 20,819.70 20,825.74 20,818.64 20,819.15 0.0K
15:55 20,817.07 20,820.46 20,810.52 20,816.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available