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 21,219.77 21,304.07 21,219.77 21,289.39 0.0K
09:35 21,288.07 21,293.78 21,284.49 21,284.49 0.0K
09:40 21,283.67 21,283.99 21,264.58 21,268.53 0.0K
09:45 21,268.77 21,268.77 21,218.90 21,219.12 0.0K
09:50 21,217.76 21,228.10 21,211.12 21,228.10 0.0K
09:55 21,228.82 21,233.54 21,225.62 21,233.22 0.0K
10:00 21,235.50 21,249.54 21,235.50 21,240.84 0.0K
10:05 21,235.99 21,242.34 21,233.74 21,235.39 0.0K
10:10 21,232.37 21,238.01 21,229.86 21,229.86 0.0K
10:15 21,226.05 21,226.05 21,200.71 21,200.71 0.0K
10:20 21,200.21 21,201.19 21,190.32 21,193.11 0.0K
10:25 21,194.53 21,194.53 21,184.46 21,189.16 0.0K
10:30 21,189.29 21,192.15 21,179.94 21,181.56 0.0K
10:35 21,180.22 21,180.22 21,167.73 21,168.14 0.0K
10:40 21,168.27 21,175.46 21,168.22 21,169.79 0.0K
10:45 21,169.30 21,169.30 21,161.21 21,161.21 0.0K
10:50 21,160.11 21,161.04 21,157.20 21,159.24 0.0K
10:55 21,158.70 21,166.71 21,154.77 21,166.73 0.0K
11:00 21,166.39 21,180.77 21,166.39 21,180.77 0.0K
11:05 21,180.65 21,180.65 21,168.24 21,168.27 0.0K
11:10 21,167.82 21,175.00 21,167.30 21,175.00 0.0K
11:15 21,176.04 21,186.30 21,176.04 21,180.88 0.0K
11:20 21,180.64 21,180.64 21,161.88 21,161.98 0.0K
11:25 21,162.69 21,162.86 21,159.55 21,161.13 0.0K
11:30 21,161.39 21,174.42 21,161.39 21,174.42 0.0K
11:35 21,174.21 21,188.47 21,173.83 21,187.97 0.0K
11:40 21,188.10 21,196.20 21,188.10 21,196.20 0.0K
11:45 21,196.61 21,202.48 21,194.71 21,202.02 0.0K
11:50 21,201.74 21,203.47 21,198.65 21,201.45 0.0K
11:55 21,202.33 21,213.95 21,202.33 21,213.52 0.0K
12:00 21,214.40 21,216.18 21,213.78 21,213.78 0.0K
12:05 21,212.97 21,213.73 21,212.36 21,213.17 0.0K
12:10 21,213.33 21,215.41 21,211.80 21,213.54 0.0K
12:15 21,214.80 21,215.83 21,209.37 21,209.68 0.0K
12:20 21,208.58 21,209.37 21,207.90 21,208.44 0.0K
12:25 21,208.35 21,214.23 21,207.77 21,213.12 0.0K
12:30 21,212.18 21,212.18 21,200.81 21,202.79 0.0K
12:35 21,202.88 21,208.05 21,202.88 21,207.37 0.0K
12:40 21,206.92 21,212.38 21,206.92 21,212.38 0.0K
12:45 21,213.45 21,218.41 21,213.45 21,217.25 0.0K
12:50 21,217.52 21,223.70 21,217.52 21,223.13 0.0K
12:55 21,222.88 21,222.88 21,209.10 21,209.10 0.0K
13:00 21,208.79 21,208.79 21,189.82 21,192.35 0.0K
13:05 21,193.24 21,199.40 21,193.24 21,199.40 0.0K
13:10 21,199.85 21,202.38 21,197.91 21,202.38 0.0K
13:15 21,203.32 21,204.08 21,201.23 21,201.23 0.0K
13:20 21,200.70 21,201.51 21,200.33 21,200.84 0.0K
13:25 21,200.41 21,200.41 21,188.21 21,188.21 0.0K
13:30 21,188.21 21,188.55 21,184.92 21,185.30 0.0K
13:35 21,185.23 21,194.44 21,185.23 21,194.44 0.0K
13:40 21,194.53 21,203.03 21,194.53 21,203.03 0.0K
13:45 21,203.96 21,208.40 21,203.96 21,208.40 0.0K
13:50 21,209.04 21,209.96 21,206.64 21,206.85 0.0K
13:55 21,206.57 21,206.57 21,202.28 21,205.94 0.0K
14:00 21,206.28 21,213.80 21,206.28 21,213.80 0.0K
14:05 21,214.23 21,215.15 21,210.86 21,211.89 0.0K
14:10 21,210.95 21,215.25 21,209.43 21,215.18 0.0K
14:15 21,215.39 21,216.00 21,209.68 21,211.12 0.0K
14:20 21,211.92 21,218.17 21,211.92 21,217.66 0.0K
14:25 21,217.87 21,222.80 21,217.63 21,222.80 0.0K
14:30 21,223.31 21,228.38 21,223.31 21,228.38 0.0K
14:35 21,228.33 21,229.00 21,228.04 21,228.84 0.0K
14:40 21,228.39 21,230.60 21,227.74 21,227.74 0.0K
14:45 21,228.12 21,232.17 21,228.12 21,231.08 0.0K
14:50 21,230.89 21,234.35 21,230.89 21,232.56 0.0K
14:55 21,232.63 21,236.22 21,231.50 21,236.22 0.0K
15:00 21,236.43 21,239.19 21,236.31 21,238.64 0.0K
15:05 21,236.95 21,239.37 21,234.62 21,239.37 0.0K
15:10 21,239.16 21,246.32 21,239.16 21,246.32 0.0K
15:15 21,248.34 21,248.37 21,243.48 21,244.88 0.0K
15:20 21,245.21 21,245.63 21,244.18 21,244.81 0.0K
15:25 21,244.68 21,244.68 21,241.62 21,242.40 0.0K
15:30 21,242.03 21,246.52 21,240.81 21,241.55 0.0K
15:35 21,241.46 21,242.86 21,238.99 21,238.99 0.0K
15:40 21,239.39 21,244.45 21,239.39 21,240.99 0.0K
15:45 21,241.44 21,246.21 21,239.47 21,244.75 0.0K
15:50 21,245.09 21,272.80 21,245.09 21,270.52 0.0K
15:55 21,272.50 21,286.40 21,258.95 21,263.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available