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 20,535.32 20,553.17 20,535.32 20,546.07 0.0K
09:35 20,548.92 20,555.91 20,548.92 20,553.75 0.0K
09:40 20,553.07 20,572.69 20,553.07 20,572.50 0.0K
09:45 20,571.94 20,573.89 20,568.01 20,568.01 0.0K
09:50 20,568.19 20,581.93 20,566.74 20,579.75 0.0K
09:55 20,579.17 20,579.17 20,566.71 20,566.71 0.0K
10:00 20,565.66 20,619.65 20,565.66 20,619.65 0.0K
10:05 20,622.10 20,623.74 20,617.74 20,617.74 0.0K
10:10 20,617.29 20,622.73 20,614.49 20,614.49 0.0K
10:15 20,615.47 20,619.17 20,612.55 20,619.17 0.0K
10:20 20,620.11 20,633.43 20,619.39 20,633.43 0.0K
10:25 20,634.92 20,639.02 20,630.68 20,634.42 0.0K
10:30 20,634.36 20,644.85 20,634.33 20,644.85 0.0K
10:35 20,645.10 20,645.99 20,641.89 20,641.89 0.0K
10:40 20,639.89 20,639.89 20,612.49 20,612.49 0.0K
10:45 20,611.94 20,612.50 20,581.58 20,582.37 0.0K
10:50 20,582.02 20,585.26 20,576.67 20,585.26 0.0K
10:55 20,585.48 20,586.68 20,572.25 20,572.25 0.0K
11:00 20,567.76 20,567.76 20,549.89 20,562.16 0.0K
11:05 20,562.39 20,563.80 20,560.01 20,560.56 0.0K
11:10 20,560.22 20,560.33 20,552.04 20,555.99 0.0K
11:15 20,553.23 20,553.63 20,550.58 20,552.27 0.0K
11:20 20,552.44 20,552.44 20,541.11 20,543.13 0.0K
11:25 20,542.81 20,543.37 20,538.11 20,542.83 0.0K
11:30 20,543.22 20,549.73 20,541.92 20,548.83 0.0K
11:35 20,548.52 20,549.22 20,530.94 20,530.94 0.0K
11:40 20,530.59 20,530.68 20,511.74 20,514.75 0.0K
11:45 20,514.09 20,514.09 20,503.17 20,503.17 0.0K
11:50 20,502.82 20,502.82 20,478.90 20,478.90 0.0K
11:55 20,478.43 20,478.63 20,475.39 20,475.60 0.0K
12:00 20,475.99 20,485.47 20,475.99 20,483.66 0.0K
12:05 20,483.49 20,484.16 20,479.83 20,479.83 0.0K
12:10 20,479.58 20,479.58 20,470.76 20,470.86 0.0K
12:15 20,470.59 20,480.14 20,470.49 20,479.86 0.0K
12:20 20,479.97 20,483.44 20,478.21 20,482.53 0.0K
12:25 20,482.93 20,486.60 20,481.95 20,481.95 0.0K
12:30 20,481.51 20,481.51 20,473.90 20,475.61 0.0K
12:35 20,476.39 20,484.49 20,476.39 20,482.24 0.0K
12:40 20,481.76 20,481.76 20,462.17 20,462.17 0.0K
12:45 20,460.94 20,460.94 20,452.06 20,452.06 0.0K
12:50 20,451.43 20,456.66 20,446.90 20,455.87 0.0K
12:55 20,454.91 20,454.91 20,450.40 20,452.74 0.0K
13:00 20,453.68 20,454.08 20,441.74 20,441.74 0.0K
13:05 20,440.57 20,440.57 20,423.14 20,423.84 0.0K
13:10 20,423.89 20,434.08 20,423.37 20,434.08 0.0K
13:15 20,435.73 20,438.55 20,435.60 20,435.60 0.0K
13:20 20,436.63 20,444.06 20,436.63 20,444.06 0.0K
13:25 20,443.93 20,448.45 20,443.93 20,447.27 0.0K
13:30 20,446.07 20,453.12 20,445.42 20,450.54 0.0K
13:35 20,450.09 20,454.17 20,450.09 20,452.38 0.0K
13:40 20,452.20 20,454.27 20,449.89 20,449.89 0.0K
13:45 20,449.10 20,449.10 20,442.22 20,442.37 0.0K
13:50 20,442.14 20,444.28 20,442.14 20,442.70 0.0K
13:55 20,442.36 20,447.52 20,442.36 20,446.58 0.0K
14:00 20,446.31 20,446.31 20,422.01 20,422.21 0.0K
14:05 20,422.51 20,434.33 20,422.04 20,434.33 0.0K
14:10 20,435.44 20,436.21 20,426.82 20,427.01 0.0K
14:15 20,426.20 20,426.20 20,422.40 20,423.08 0.0K
14:20 20,423.52 20,426.70 20,421.53 20,425.36 0.0K
14:25 20,422.95 20,424.05 20,418.82 20,418.82 0.0K
14:30 20,418.62 20,420.79 20,416.72 20,416.72 0.0K
14:35 20,416.51 20,419.26 20,416.51 20,418.82 0.0K
14:40 20,418.49 20,422.50 20,418.49 20,419.76 0.0K
14:45 20,420.27 20,422.39 20,420.27 20,422.41 0.0K
14:50 20,422.48 20,429.96 20,420.77 20,429.96 0.0K
14:55 20,430.42 20,437.07 20,430.09 20,437.07 0.0K
15:00 20,436.66 20,436.66 20,419.94 20,421.73 0.0K
15:05 20,422.84 20,425.73 20,422.52 20,423.43 0.0K
15:10 20,422.63 20,425.42 20,422.21 20,422.69 0.0K
15:15 20,422.44 20,423.00 20,419.10 20,422.20 0.0K
15:20 20,422.31 20,435.77 20,422.06 20,435.77 0.0K
15:25 20,436.48 20,441.72 20,436.24 20,441.72 0.0K
15:30 20,441.87 20,450.19 20,441.87 20,448.62 0.0K
15:35 20,448.84 20,448.97 20,447.52 20,447.60 0.0K
15:40 20,447.26 20,447.76 20,442.58 20,442.58 0.0K
15:45 20,442.32 20,442.32 20,431.46 20,431.75 0.0K
15:50 20,431.93 20,431.93 20,423.27 20,423.27 0.0K
15:55 20,420.19 20,454.50 20,420.19 20,454.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available