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 20,454.51 20,454.51 20,420.96 20,432.68 0.0K
09:35 20,432.52 20,447.85 20,432.52 20,434.21 0.0K
09:40 20,432.93 20,432.93 20,418.79 20,422.25 0.0K
09:45 20,421.81 20,422.57 20,392.42 20,393.34 0.0K
09:50 20,390.39 20,390.39 20,342.46 20,342.46 0.0K
09:55 20,340.18 20,345.96 20,337.03 20,339.39 0.0K
10:00 20,340.79 20,383.58 20,340.79 20,383.58 0.0K
10:05 20,380.37 20,380.37 20,337.14 20,337.14 0.0K
10:10 20,333.16 20,345.49 20,333.16 20,338.38 0.0K
10:15 20,337.38 20,337.38 20,313.05 20,325.68 0.0K
10:20 20,326.57 20,344.89 20,325.96 20,344.89 0.0K
10:25 20,345.62 20,348.60 20,319.75 20,319.75 0.0K
10:30 20,318.21 20,318.21 20,310.37 20,316.36 0.0K
10:35 20,316.78 20,322.85 20,314.84 20,318.24 0.0K
10:40 20,317.61 20,317.61 20,298.84 20,298.84 0.0K
10:45 20,296.53 20,296.53 20,288.11 20,293.95 0.0K
10:50 20,293.06 20,296.01 20,286.18 20,286.18 0.0K
10:55 20,286.36 20,286.36 20,279.28 20,283.18 0.0K
11:00 20,284.62 20,288.67 20,279.61 20,279.61 0.0K
11:05 20,279.01 20,311.23 20,279.01 20,311.23 0.0K
11:10 20,311.85 20,317.41 20,311.00 20,317.41 0.0K
11:15 20,318.89 20,343.77 20,318.89 20,343.62 0.0K
11:20 20,344.27 20,358.69 20,344.27 20,358.69 0.0K
11:25 20,361.31 20,372.31 20,361.31 20,372.31 0.0K
11:30 20,373.12 20,377.79 20,369.78 20,377.79 0.0K
11:35 20,377.65 20,377.65 20,367.02 20,373.29 0.0K
11:40 20,372.53 20,377.82 20,369.13 20,374.72 0.0K
11:45 20,373.66 20,373.86 20,361.30 20,361.30 0.0K
11:50 20,361.65 20,361.65 20,342.52 20,342.52 0.0K
11:55 20,340.97 20,340.97 20,325.10 20,325.10 0.0K
12:00 20,325.03 20,335.48 20,324.92 20,335.48 0.0K
12:05 20,334.46 20,335.36 20,328.42 20,330.59 0.0K
12:10 20,329.49 20,340.35 20,327.90 20,340.35 0.0K
12:15 20,341.91 20,357.51 20,341.91 20,357.02 0.0K
12:20 20,357.24 20,364.43 20,357.24 20,364.43 0.0K
12:25 20,364.47 20,370.33 20,364.47 20,368.42 0.0K
12:30 20,368.50 20,368.50 20,363.43 20,363.43 0.0K
12:35 20,363.50 20,363.76 20,356.26 20,356.26 0.0K
12:40 20,356.66 20,360.98 20,349.02 20,360.98 0.0K
12:45 20,361.48 20,366.26 20,358.97 20,359.57 0.0K
12:50 20,359.58 20,359.87 20,354.57 20,354.57 0.0K
12:55 20,354.96 20,354.96 20,342.61 20,343.29 0.0K
13:00 20,345.20 20,351.18 20,345.20 20,350.42 0.0K
13:05 20,350.34 20,357.27 20,347.61 20,357.27 0.0K
13:10 20,358.17 20,359.22 20,356.44 20,356.44 0.0K
13:15 20,355.83 20,359.56 20,354.96 20,359.52 0.0K
13:20 20,360.09 20,369.51 20,360.09 20,361.04 0.0K
13:25 20,361.00 20,361.11 20,351.09 20,353.27 0.0K
13:30 20,353.47 20,367.23 20,353.30 20,367.23 0.0K
13:35 20,368.07 20,372.18 20,368.07 20,372.18 0.0K
13:40 20,372.65 20,375.43 20,372.06 20,375.43 0.0K
13:45 20,375.64 20,378.95 20,375.64 20,378.96 0.0K
13:50 20,378.94 20,380.42 20,376.28 20,380.42 0.0K
13:55 20,379.85 20,379.85 20,374.00 20,375.61 0.0K
14:00 20,375.88 20,376.16 20,347.56 20,348.95 0.0K
14:05 20,348.10 20,348.10 20,326.37 20,327.98 0.0K
14:10 20,328.15 20,329.50 20,317.41 20,318.55 0.0K
14:15 20,318.94 20,318.94 20,304.64 20,304.64 0.0K
14:20 20,303.72 20,311.01 20,302.43 20,311.01 0.0K
14:25 20,311.23 20,316.60 20,311.23 20,316.17 0.0K
14:30 20,316.77 20,320.91 20,315.52 20,320.70 0.0K
14:35 20,321.16 20,337.25 20,321.16 20,336.60 0.0K
14:40 20,338.04 20,346.21 20,338.04 20,346.21 0.0K
14:45 20,346.23 20,355.64 20,345.97 20,355.64 0.0K
14:50 20,355.75 20,358.77 20,354.48 20,357.12 0.0K
14:55 20,357.16 20,358.71 20,350.51 20,350.51 0.0K
15:00 20,350.57 20,356.16 20,350.57 20,355.94 0.0K
15:05 20,356.09 20,366.54 20,356.09 20,366.04 0.0K
15:10 20,366.49 20,381.66 20,366.49 20,381.60 0.0K
15:15 20,382.49 20,384.06 20,380.22 20,383.13 0.0K
15:20 20,383.01 20,388.63 20,381.94 20,388.63 0.0K
15:25 20,389.39 20,389.54 20,375.62 20,377.76 0.0K
15:30 20,377.43 20,386.85 20,377.43 20,386.62 0.0K
15:35 20,386.86 20,394.23 20,386.86 20,392.45 0.0K
15:40 20,391.51 20,394.63 20,390.10 20,394.02 0.0K
15:45 20,394.83 20,401.89 20,394.83 20,401.89 0.0K
15:50 20,402.15 20,407.14 20,401.02 20,403.96 0.0K
15:55 20,407.30 20,415.38 20,377.35 20,383.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available