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 20,440.02 20,462.81 20,440.02 20,462.81 0.0K
09:35 20,462.24 20,462.24 20,458.04 20,459.57 0.0K
09:40 20,458.06 20,473.01 20,454.77 20,473.01 0.0K
09:45 20,473.30 20,501.59 20,473.30 20,501.59 0.0K
09:50 20,501.83 20,514.62 20,501.83 20,513.66 0.0K
09:55 20,513.97 20,513.97 20,492.51 20,492.51 0.0K
10:00 20,493.25 20,513.38 20,493.25 20,513.38 0.0K
10:05 20,513.08 20,517.75 20,508.63 20,512.51 0.0K
10:10 20,512.99 20,515.49 20,510.71 20,515.49 0.0K
10:15 20,516.48 20,524.17 20,516.48 20,523.50 0.0K
10:20 20,522.35 20,523.37 20,517.55 20,523.37 0.0K
10:25 20,524.41 20,531.14 20,519.35 20,519.35 0.0K
10:30 20,517.85 20,523.35 20,512.81 20,523.35 0.0K
10:35 20,523.23 20,536.51 20,523.23 20,533.08 0.0K
10:40 20,532.84 20,532.84 20,529.37 20,529.37 0.0K
10:45 20,528.68 20,528.68 20,510.15 20,515.40 0.0K
10:50 20,517.02 20,536.82 20,517.02 20,536.82 0.0K
10:55 20,539.57 20,542.93 20,534.86 20,536.19 0.0K
11:00 20,535.96 20,535.96 20,533.32 20,534.09 0.0K
11:05 20,534.01 20,534.01 20,514.55 20,516.22 0.0K
11:10 20,516.57 20,517.22 20,507.88 20,508.87 0.0K
11:15 20,509.10 20,512.25 20,506.85 20,512.25 0.0K
11:20 20,512.70 20,524.30 20,512.70 20,522.28 0.0K
11:25 20,522.14 20,523.07 20,518.30 20,518.30 0.0K
11:30 20,518.50 20,522.06 20,518.11 20,522.06 0.0K
11:35 20,522.78 20,527.61 20,521.45 20,527.09 0.0K
11:40 20,527.79 20,528.69 20,525.81 20,526.18 0.0K
11:45 20,526.62 20,528.04 20,525.58 20,526.26 0.0K
11:50 20,526.74 20,528.73 20,526.74 20,528.44 0.0K
11:55 20,528.71 20,536.35 20,528.55 20,536.26 0.0K
12:00 20,536.23 20,537.37 20,528.80 20,528.80 0.0K
12:05 20,526.31 20,541.02 20,525.46 20,541.02 0.0K
12:10 20,542.19 20,550.35 20,542.19 20,547.68 0.0K
12:15 20,547.68 20,547.68 20,541.01 20,542.04 0.0K
12:20 20,542.33 20,545.11 20,541.73 20,544.47 0.0K
12:25 20,544.47 20,546.20 20,543.17 20,544.77 0.0K
12:30 20,544.39 20,548.92 20,544.39 20,547.66 0.0K
12:35 20,546.83 20,546.83 20,534.41 20,534.41 0.0K
12:40 20,534.47 20,534.47 20,529.59 20,530.36 0.0K
12:45 20,531.24 20,534.36 20,529.19 20,529.66 0.0K
12:50 20,529.65 20,529.65 20,526.74 20,527.68 0.0K
12:55 20,527.64 20,531.44 20,527.13 20,531.31 0.0K
13:00 20,531.65 20,545.58 20,531.32 20,545.58 0.0K
13:05 20,546.00 20,551.96 20,545.18 20,549.00 0.0K
13:10 20,549.44 20,558.66 20,549.44 20,558.40 0.0K
13:15 20,558.47 20,561.19 20,558.47 20,560.99 0.0K
13:20 20,560.98 20,560.98 20,556.10 20,556.56 0.0K
13:25 20,556.73 20,563.99 20,556.73 20,563.39 0.0K
13:30 20,564.06 20,576.44 20,564.06 20,571.93 0.0K
13:35 20,571.41 20,571.66 20,557.13 20,557.13 0.0K
13:40 20,555.85 20,555.85 20,549.43 20,549.77 0.0K
13:45 20,550.04 20,551.05 20,548.91 20,548.91 0.0K
13:50 20,548.82 20,550.08 20,547.22 20,549.24 0.0K
13:55 20,549.27 20,549.27 20,547.52 20,548.13 0.0K
14:00 20,548.28 20,548.28 20,542.78 20,542.78 0.0K
14:05 20,542.65 20,544.17 20,541.69 20,544.17 0.0K
14:10 20,544.78 20,548.17 20,544.78 20,545.04 0.0K
14:15 20,544.70 20,546.09 20,539.73 20,540.37 0.0K
14:20 20,540.62 20,548.11 20,540.62 20,548.10 0.0K
14:25 20,547.92 20,548.87 20,543.52 20,544.66 0.0K
14:30 20,544.65 20,548.42 20,544.65 20,546.62 0.0K
14:35 20,546.44 20,546.44 20,541.53 20,541.53 0.0K
14:40 20,540.90 20,540.90 20,538.26 20,540.04 0.0K
14:45 20,539.99 20,542.35 20,539.99 20,542.35 0.0K
14:50 20,542.86 20,552.73 20,542.86 20,551.57 0.0K
14:55 20,551.26 20,551.84 20,549.30 20,550.89 0.0K
15:00 20,550.65 20,552.41 20,550.34 20,552.28 0.0K
15:05 20,551.95 20,551.95 20,543.80 20,543.80 0.0K
15:10 20,543.34 20,544.06 20,534.50 20,534.50 0.0K
15:15 20,534.32 20,536.79 20,533.31 20,536.79 0.0K
15:20 20,537.58 20,540.86 20,537.52 20,540.23 0.0K
15:25 20,539.59 20,539.94 20,536.97 20,537.64 0.0K
15:30 20,537.04 20,537.04 20,527.98 20,527.98 0.0K
15:35 20,527.67 20,532.08 20,527.52 20,528.60 0.0K
15:40 20,527.79 20,527.79 20,521.75 20,521.75 0.0K
15:45 20,522.08 20,527.28 20,521.95 20,527.04 0.0K
15:50 20,526.84 20,536.99 20,526.84 20,536.99 0.0K
15:55 20,538.81 20,538.81 20,531.78 20,535.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available