FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,397.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,097.32 21,097.32 21,038.98 21,071.06 0.0K
09:35 21,072.23 21,107.19 21,072.23 21,107.19 0.0K
09:40 21,109.06 21,166.67 21,109.06 21,166.67 0.0K
09:45 21,167.32 21,192.15 21,167.32 21,187.44 0.0K
09:50 21,187.17 21,198.01 21,187.13 21,198.01 0.0K
09:55 21,199.04 21,199.04 21,169.70 21,172.15 0.0K
10:00 21,173.62 21,173.72 21,154.99 21,156.01 0.0K
10:05 21,155.46 21,162.94 21,154.55 21,156.66 0.0K
10:10 21,156.70 21,163.21 21,156.39 21,162.38 0.0K
10:15 21,162.02 21,163.45 21,149.77 21,152.07 0.0K
10:20 21,154.07 21,161.08 21,153.69 21,157.61 0.0K
10:25 21,158.13 21,159.55 21,150.48 21,152.39 0.0K
10:30 21,153.05 21,155.32 21,149.50 21,152.09 0.0K
10:35 21,152.34 21,152.34 21,132.84 21,132.84 0.0K
10:40 21,131.09 21,131.09 21,127.40 21,129.95 0.0K
10:45 21,129.87 21,130.50 21,122.06 21,125.91 0.0K
10:50 21,126.50 21,144.93 21,126.50 21,144.93 0.0K
10:55 21,144.78 21,149.97 21,141.41 21,149.97 0.0K
11:00 21,151.40 21,167.82 21,151.40 21,166.92 0.0K
11:05 21,166.83 21,171.28 21,166.83 21,169.55 0.0K
11:10 21,169.95 21,173.52 21,169.34 21,169.34 0.0K
11:15 21,169.56 21,172.30 21,168.71 21,172.22 0.0K
11:20 21,171.68 21,178.02 21,170.96 21,178.02 0.0K
11:25 21,178.27 21,180.90 21,176.49 21,180.90 0.0K
11:30 21,180.82 21,181.18 21,176.15 21,177.06 0.0K
11:35 21,177.89 21,177.89 21,169.56 21,171.30 0.0K
11:40 21,171.56 21,171.71 21,158.54 21,164.94 0.0K
11:45 21,165.08 21,172.92 21,164.10 21,172.92 0.0K
11:50 21,173.65 21,177.39 21,173.65 21,176.84 0.0K
11:55 21,176.74 21,179.01 21,175.86 21,175.86 0.0K
12:00 21,175.41 21,175.75 21,170.59 21,171.06 0.0K
12:05 21,169.96 21,173.40 21,168.32 21,172.55 0.0K
12:10 21,172.76 21,176.41 21,172.68 21,174.78 0.0K
12:15 21,174.09 21,174.41 21,171.66 21,172.66 0.0K
12:20 21,172.38 21,172.47 21,160.94 21,160.94 0.0K
12:25 21,157.66 21,157.66 21,147.98 21,153.93 0.0K
12:30 21,156.31 21,162.93 21,156.31 21,160.97 0.0K
12:35 21,162.54 21,166.82 21,158.53 21,160.05 0.0K
12:40 21,161.19 21,162.32 21,158.08 21,161.35 0.0K
12:45 21,161.05 21,170.65 21,160.57 21,170.65 0.0K
12:50 21,171.35 21,184.49 21,171.35 21,184.49 0.0K
12:55 21,184.42 21,193.67 21,183.82 21,193.67 0.0K
13:00 21,193.01 21,193.01 21,172.71 21,178.67 0.0K
13:05 21,180.40 21,188.76 21,180.40 21,188.76 0.0K
13:10 21,189.64 21,191.14 21,188.69 21,189.34 0.0K
13:15 21,189.19 21,190.21 21,188.40 21,190.21 0.0K
13:20 21,189.82 21,192.06 21,187.73 21,192.06 0.0K
13:25 21,193.64 21,198.99 21,193.64 21,198.99 0.0K
13:30 21,199.18 21,209.94 21,199.18 21,209.94 0.0K
13:35 21,209.97 21,210.99 21,206.62 21,206.62 0.0K
13:40 21,205.82 21,205.86 21,203.31 21,205.20 0.0K
13:45 21,204.87 21,205.23 21,203.34 21,204.22 0.0K
13:50 21,204.24 21,207.20 21,203.55 21,206.93 0.0K
13:55 21,206.71 21,206.71 21,202.22 21,202.22 0.0K
14:00 21,201.83 21,202.03 21,197.50 21,197.93 0.0K
14:05 21,197.82 21,197.82 21,188.32 21,188.32 0.0K
14:10 21,188.17 21,194.19 21,188.13 21,194.19 0.0K
14:15 21,194.46 21,196.66 21,194.18 21,194.68 0.0K
14:20 21,193.06 21,193.06 21,190.40 21,191.45 0.0K
14:25 21,191.45 21,192.96 21,190.61 21,191.82 0.0K
14:30 21,191.83 21,196.46 21,191.83 21,194.52 0.0K
14:35 21,194.75 21,197.94 21,194.75 21,197.82 0.0K
14:40 21,197.60 21,202.14 21,197.60 21,202.14 0.0K
14:45 21,202.31 21,210.36 21,202.31 21,210.01 0.0K
14:50 21,209.95 21,215.65 21,209.95 21,215.39 0.0K
14:55 21,215.26 21,215.26 21,213.17 21,214.95 0.0K
15:00 21,215.13 21,221.58 21,215.13 21,220.58 0.0K
15:05 21,219.93 21,220.35 21,215.61 21,216.79 0.0K
15:10 21,217.07 21,218.47 21,204.36 21,209.36 0.0K
15:15 21,209.40 21,217.67 21,209.40 21,216.83 0.0K
15:20 21,216.22 21,216.22 21,210.02 21,211.87 0.0K
15:25 21,212.09 21,213.45 21,211.49 21,212.12 0.0K
15:30 21,212.76 21,220.86 21,212.76 21,220.86 0.0K
15:35 21,220.60 21,229.35 21,220.60 21,228.95 0.0K
15:40 21,229.06 21,230.58 21,227.47 21,227.47 0.0K
15:45 21,227.22 21,227.55 21,221.62 21,222.17 0.0K
15:50 21,221.23 21,226.44 21,221.23 21,223.53 0.0K
15:55 21,222.85 21,237.10 21,219.76 21,219.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available