FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,311.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,400.55 20,525.56 20,400.55 20,524.88 0.0K
09:35 20,523.77 20,529.82 20,523.77 20,527.50 0.0K
09:40 20,527.68 20,542.40 20,527.68 20,542.26 0.0K
09:45 20,543.15 20,560.11 20,543.15 20,559.38 0.0K
09:50 20,558.11 20,567.59 20,558.03 20,567.26 0.0K
09:55 20,568.35 20,568.35 20,555.33 20,556.65 0.0K
10:00 20,557.52 20,829.82 20,557.52 20,829.34 0.0K
10:05 20,826.54 20,891.46 20,825.26 20,891.46 0.0K
10:10 20,897.43 21,008.18 20,897.43 21,008.18 0.0K
10:15 21,012.80 21,041.78 20,992.62 20,992.62 0.0K
10:20 20,988.69 20,991.59 20,945.62 20,952.23 0.0K
10:25 20,960.37 21,004.24 20,960.37 21,004.24 0.0K
10:30 21,006.00 21,072.43 21,006.00 21,072.43 0.0K
10:35 21,069.57 21,079.52 21,063.17 21,076.82 0.0K
10:40 21,075.22 21,102.07 21,069.89 21,100.85 0.0K
10:45 21,105.50 21,126.81 21,105.50 21,121.80 0.0K
10:50 21,119.96 21,150.92 21,114.32 21,150.92 0.0K
10:55 21,151.26 21,155.90 21,148.63 21,155.79 0.0K
11:00 21,154.91 21,184.04 21,154.91 21,167.39 0.0K
11:05 21,166.02 21,166.02 21,137.89 21,137.89 0.0K
11:10 21,137.36 21,157.73 21,137.36 21,141.77 0.0K
11:15 21,141.99 21,180.19 21,141.99 21,180.19 0.0K
11:20 21,179.42 21,179.42 21,170.45 21,170.45 0.0K
11:25 21,167.60 21,167.60 21,156.72 21,158.95 0.0K
11:30 21,159.65 21,188.48 21,159.65 21,188.21 0.0K
11:35 21,187.71 21,187.71 21,172.30 21,172.30 0.0K
11:40 21,171.13 21,171.13 21,163.96 21,164.71 0.0K
11:45 21,163.89 21,169.01 21,162.30 21,169.01 0.0K
11:50 21,169.26 21,170.57 21,166.45 21,168.50 0.0K
11:55 21,169.18 21,169.32 21,150.06 21,150.06 0.0K
12:00 21,148.90 21,177.39 21,146.48 21,177.39 0.0K
12:05 21,179.11 21,180.46 21,176.96 21,178.92 0.0K
12:10 21,178.29 21,183.55 21,176.85 21,178.83 0.0K
12:15 21,178.34 21,184.20 21,158.13 21,160.33 0.0K
12:20 21,160.77 21,161.38 21,144.68 21,144.68 0.0K
12:25 21,143.44 21,143.44 21,132.31 21,132.84 0.0K
12:30 21,133.48 21,156.87 21,133.48 21,156.87 0.0K
12:35 21,156.23 21,158.31 21,145.49 21,145.49 0.0K
12:40 21,143.87 21,145.49 21,139.74 21,145.49 0.0K
12:45 21,145.81 21,155.87 21,145.81 21,152.82 0.0K
12:50 21,152.75 21,154.06 21,143.84 21,143.84 0.0K
12:55 21,143.37 21,145.89 21,130.62 21,134.14 0.0K
13:00 21,134.25 21,163.32 21,134.25 21,162.87 0.0K
13:05 21,162.51 21,168.61 21,161.43 21,161.43 0.0K
13:10 21,161.30 21,163.05 21,157.12 21,160.83 0.0K
13:15 21,162.32 21,167.41 21,162.32 21,167.09 0.0K
13:20 21,166.84 21,172.95 21,166.11 21,171.48 0.0K
13:25 21,171.43 21,171.43 21,165.62 21,165.62 0.0K
13:30 21,161.43 21,162.21 21,154.65 21,159.27 0.0K
13:35 21,157.16 21,160.90 21,156.66 21,158.45 0.0K
13:40 21,158.25 21,158.55 21,155.26 21,158.10 0.0K
13:45 21,158.42 21,161.27 21,158.42 21,160.60 0.0K
13:50 21,159.44 21,159.44 21,151.18 21,151.30 0.0K
13:55 21,151.42 21,153.79 21,139.37 21,139.37 0.0K
14:00 21,139.24 21,149.26 21,139.24 21,149.23 0.0K
14:05 21,148.83 21,148.85 21,142.57 21,144.44 0.0K
14:10 21,144.20 21,144.20 21,138.37 21,140.33 0.0K
14:15 21,140.56 21,145.74 21,140.45 21,141.91 0.0K
14:20 21,141.11 21,141.11 21,135.24 21,138.68 0.0K
14:25 21,139.38 21,144.07 21,136.45 21,136.45 0.0K
14:30 21,135.70 21,137.47 21,130.89 21,134.75 0.0K
14:35 21,134.06 21,134.71 21,128.95 21,128.95 0.0K
14:40 21,128.88 21,128.95 21,119.87 21,120.27 0.0K
14:45 21,120.65 21,127.72 21,119.01 21,126.35 0.0K
14:50 21,126.12 21,131.18 21,123.31 21,131.14 0.0K
14:55 21,131.18 21,135.28 21,128.46 21,130.04 0.0K
15:00 21,130.07 21,144.50 21,130.04 21,144.50 0.0K
15:05 21,144.87 21,151.17 21,144.87 21,151.17 0.0K
15:10 21,151.95 21,161.10 21,151.95 21,158.90 0.0K
15:15 21,158.65 21,158.65 21,150.34 21,150.34 0.0K
15:20 21,150.21 21,150.21 21,142.67 21,146.36 0.0K
15:25 21,145.99 21,152.06 21,138.84 21,138.84 0.0K
15:30 21,137.69 21,144.73 21,137.69 21,142.88 0.0K
15:35 21,143.33 21,146.69 21,139.43 21,139.43 0.0K
15:40 21,137.53 21,137.53 21,130.24 21,135.97 0.0K
15:45 21,136.34 21,151.99 21,136.34 21,150.21 0.0K
15:50 21,149.20 21,192.97 21,149.20 21,191.22 0.0K
15:55 21,188.82 21,195.07 21,145.61 21,160.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available