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 20,816.21 20,816.21 20,561.22 20,584.80 0.0K
09:35 20,584.67 20,585.69 20,570.57 20,570.57 0.0K
09:40 20,569.07 20,569.07 20,540.02 20,540.02 0.0K
09:45 20,540.28 20,540.53 20,525.35 20,525.61 0.0K
09:50 20,525.21 20,545.63 20,525.21 20,541.97 0.0K
09:55 20,542.30 20,542.86 20,536.05 20,542.86 0.0K
10:00 20,543.91 20,562.52 20,543.91 20,562.52 0.0K
10:05 20,562.04 20,563.18 20,546.86 20,549.49 0.0K
10:10 20,550.70 20,553.10 20,524.74 20,524.74 0.0K
10:15 20,522.23 20,523.85 20,519.12 20,522.32 0.0K
10:20 20,522.99 20,523.47 20,506.56 20,507.76 0.0K
10:25 20,507.68 20,507.80 20,500.51 20,507.67 0.0K
10:30 20,508.38 20,534.95 20,508.38 20,534.95 0.0K
10:35 20,535.28 20,538.47 20,533.58 20,538.47 0.0K
10:40 20,540.74 20,543.40 20,539.02 20,542.70 0.0K
10:45 20,541.12 20,556.47 20,540.08 20,556.47 0.0K
10:50 20,556.90 20,559.51 20,549.88 20,550.36 0.0K
10:55 20,550.67 20,551.06 20,538.35 20,538.35 0.0K
11:00 20,538.39 20,538.94 20,531.60 20,531.60 0.0K
11:05 20,530.72 20,530.72 20,511.18 20,511.18 0.0K
11:10 20,511.13 20,511.13 20,503.42 20,503.51 0.0K
11:15 20,503.76 20,514.08 20,500.95 20,513.13 0.0K
11:20 20,512.64 20,512.64 20,504.09 20,504.85 0.0K
11:25 20,503.52 20,503.52 20,468.47 20,475.19 0.0K
11:30 20,475.32 20,499.58 20,475.32 20,495.72 0.0K
11:35 20,496.01 20,496.01 20,485.33 20,485.57 0.0K
11:40 20,484.15 20,484.15 20,473.16 20,474.51 0.0K
11:45 20,475.54 20,484.20 20,469.31 20,484.20 0.0K
11:50 20,483.62 20,483.62 20,474.32 20,477.59 0.0K
11:55 20,476.46 20,483.90 20,473.50 20,483.90 0.0K
12:00 20,484.19 20,484.27 20,476.13 20,476.13 0.0K
12:05 20,474.75 20,474.75 20,458.81 20,458.81 0.0K
12:10 20,459.73 20,459.73 20,433.89 20,433.89 0.0K
12:15 20,432.44 20,442.66 20,432.44 20,442.66 0.0K
12:20 20,442.37 20,446.51 20,435.84 20,435.87 0.0K
12:25 20,436.11 20,436.76 20,417.02 20,417.70 0.0K
12:30 20,416.69 20,416.90 20,409.25 20,411.02 0.0K
12:35 20,410.96 20,411.29 20,404.05 20,409.58 0.0K
12:40 20,410.04 20,410.47 20,401.83 20,403.75 0.0K
12:45 20,405.34 20,412.18 20,405.24 20,412.18 0.0K
12:50 20,412.64 20,431.17 20,412.64 20,431.17 0.0K
12:55 20,432.04 20,436.86 20,430.25 20,436.86 0.0K
13:00 20,436.69 20,440.65 20,436.60 20,440.65 0.0K
13:05 20,441.39 20,449.26 20,441.39 20,449.26 0.0K
13:10 20,449.94 20,459.45 20,449.94 20,458.88 0.0K
13:15 20,459.22 20,463.12 20,459.22 20,462.98 0.0K
13:20 20,462.99 20,467.89 20,461.74 20,467.89 0.0K
13:25 20,468.13 20,479.90 20,468.13 20,479.90 0.0K
13:30 20,480.46 20,488.49 20,480.46 20,487.82 0.0K
13:35 20,488.06 20,488.37 20,483.63 20,485.68 0.0K
13:40 20,485.82 20,485.82 20,478.84 20,480.72 0.0K
13:45 20,481.07 20,484.83 20,480.54 20,481.69 0.0K
13:50 20,481.52 20,482.45 20,475.98 20,482.45 0.0K
13:55 20,482.67 20,485.51 20,482.67 20,483.40 0.0K
14:00 20,483.57 20,488.95 20,482.76 20,488.78 0.0K
14:05 20,488.61 20,488.61 20,481.02 20,481.02 0.0K
14:10 20,480.52 20,481.68 20,478.57 20,478.57 0.0K
14:15 20,478.24 20,478.24 20,469.36 20,472.09 0.0K
14:20 20,472.65 20,483.98 20,472.65 20,483.77 0.0K
14:25 20,484.10 20,484.10 20,481.75 20,484.09 0.0K
14:30 20,484.21 20,493.20 20,484.21 20,493.20 0.0K
14:35 20,494.07 20,502.70 20,493.96 20,502.53 0.0K
14:40 20,502.73 20,514.04 20,502.73 20,514.04 0.0K
14:45 20,514.93 20,515.25 20,509.68 20,513.14 0.0K
14:50 20,513.86 20,517.71 20,513.86 20,517.54 0.0K
14:55 20,517.14 20,518.02 20,516.13 20,517.41 0.0K
15:00 20,517.89 20,518.37 20,514.84 20,516.22 0.0K
15:05 20,516.75 20,528.40 20,516.75 20,528.40 0.0K
15:10 20,529.57 20,534.64 20,529.57 20,534.64 0.0K
15:15 20,535.41 20,544.36 20,535.41 20,544.10 0.0K
15:20 20,544.76 20,552.41 20,544.58 20,550.51 0.0K
15:25 20,550.26 20,550.26 20,528.91 20,528.91 0.0K
15:30 20,528.75 20,538.45 20,528.75 20,534.58 0.0K
15:35 20,533.63 20,536.00 20,533.02 20,535.69 0.0K
15:40 20,535.62 20,538.58 20,534.00 20,536.78 0.0K
15:45 20,536.56 20,540.56 20,536.56 20,540.48 0.0K
15:50 20,540.32 20,564.46 20,540.32 20,564.46 0.0K
15:55 20,567.44 20,567.44 20,545.82 20,545.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available