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 21,263.59 21,294.75 21,263.59 21,291.34 0.0K
09:35 21,290.40 21,290.73 21,275.58 21,275.58 0.0K
09:40 21,275.93 21,303.70 21,275.93 21,303.70 0.0K
09:45 21,304.98 21,306.05 21,295.71 21,296.50 0.0K
09:50 21,298.53 21,298.53 21,282.71 21,282.71 0.0K
09:55 21,281.48 21,282.17 21,264.94 21,269.47 0.0K
10:00 21,272.38 21,282.13 21,246.23 21,246.23 0.0K
10:05 21,244.05 21,244.05 21,211.63 21,211.72 0.0K
10:10 21,210.74 21,210.74 21,188.82 21,188.82 0.0K
10:15 21,190.95 21,191.40 21,181.14 21,182.85 0.0K
10:20 21,183.31 21,196.40 21,183.31 21,189.59 0.0K
10:25 21,189.52 21,189.52 21,174.79 21,177.41 0.0K
10:30 21,181.31 21,183.36 21,177.61 21,183.36 0.0K
10:35 21,185.65 21,185.65 21,182.11 21,184.72 0.0K
10:40 21,184.72 21,187.86 21,180.45 21,180.45 0.0K
10:45 21,175.46 21,175.46 21,155.99 21,155.99 0.0K
10:50 21,155.70 21,155.70 21,140.69 21,142.84 0.0K
10:55 21,143.58 21,153.37 21,141.66 21,152.98 0.0K
11:00 21,154.58 21,159.63 21,154.38 21,155.05 0.0K
11:05 21,155.60 21,166.42 21,155.60 21,166.42 0.0K
11:10 21,166.96 21,169.56 21,163.45 21,163.45 0.0K
11:15 21,162.72 21,162.77 21,155.47 21,155.72 0.0K
11:20 21,155.46 21,155.46 21,150.03 21,151.37 0.0K
11:25 21,151.42 21,156.38 21,151.09 21,153.71 0.0K
11:30 21,153.46 21,153.77 21,145.51 21,149.64 0.0K
11:35 21,148.54 21,154.69 21,147.56 21,154.28 0.0K
11:40 21,154.09 21,154.83 21,150.29 21,152.24 0.0K
11:45 21,151.81 21,159.07 21,151.81 21,159.07 0.0K
11:50 21,158.53 21,158.53 21,153.98 21,155.86 0.0K
11:55 21,155.77 21,168.00 21,155.77 21,166.46 0.0K
12:00 21,166.65 21,171.20 21,166.15 21,171.20 0.0K
12:05 21,171.40 21,174.08 21,168.13 21,174.08 0.0K
12:10 21,174.33 21,176.79 21,173.39 21,176.79 0.0K
12:15 21,177.35 21,179.29 21,177.15 21,177.53 0.0K
12:20 21,177.10 21,185.63 21,176.81 21,185.63 0.0K
12:25 21,186.40 21,186.40 21,179.60 21,180.06 0.0K
12:30 21,179.80 21,186.72 21,179.80 21,186.72 0.0K
12:35 21,187.26 21,192.05 21,187.26 21,191.79 0.0K
12:40 21,192.42 21,192.50 21,188.38 21,189.12 0.0K
12:45 21,189.97 21,192.41 21,186.98 21,186.98 0.0K
12:50 21,186.34 21,186.34 21,183.51 21,185.87 0.0K
12:55 21,185.99 21,186.67 21,184.97 21,186.47 0.0K
13:00 21,186.24 21,186.24 21,172.00 21,172.00 0.0K
13:05 21,171.98 21,175.15 21,169.30 21,175.15 0.0K
13:10 21,175.32 21,175.32 21,166.89 21,166.89 0.0K
13:15 21,166.82 21,167.49 21,158.54 21,160.30 0.0K
13:20 21,160.15 21,166.73 21,160.15 21,165.52 0.0K
13:25 21,165.47 21,167.84 21,165.27 21,167.14 0.0K
13:30 21,166.66 21,171.54 21,166.66 21,170.73 0.0K
13:35 21,171.46 21,178.96 21,171.46 21,178.96 0.0K
13:40 21,178.71 21,179.04 21,175.83 21,175.83 0.0K
13:45 21,175.34 21,178.59 21,175.34 21,178.41 0.0K
13:50 21,178.11 21,182.27 21,177.84 21,180.60 0.0K
13:55 21,180.67 21,181.27 21,176.35 21,176.54 0.0K
14:00 21,176.86 21,176.86 21,167.00 21,167.00 0.0K
14:05 21,167.09 21,167.09 21,164.25 21,164.40 0.0K
14:10 21,164.34 21,164.95 21,158.30 21,158.30 0.0K
14:15 21,157.67 21,158.14 21,151.33 21,151.33 0.0K
14:20 21,151.60 21,151.60 21,134.05 21,135.05 0.0K
14:25 21,135.66 21,139.43 21,135.66 21,139.32 0.0K
14:30 21,138.96 21,148.11 21,138.96 21,148.11 0.0K
14:35 21,148.65 21,152.87 21,148.65 21,151.71 0.0K
14:40 21,152.19 21,152.52 21,148.52 21,148.52 0.0K
14:45 21,147.58 21,147.76 21,146.88 21,147.08 0.0K
14:50 21,146.80 21,146.80 21,141.42 21,141.49 0.0K
14:55 21,141.25 21,141.25 21,134.14 21,134.18 0.0K
15:00 21,134.41 21,134.41 21,127.86 21,128.43 0.0K
15:05 21,128.89 21,134.69 21,128.89 21,134.21 0.0K
15:10 21,133.56 21,134.77 21,133.20 21,133.48 0.0K
15:15 21,132.62 21,135.49 21,132.62 21,135.49 0.0K
15:20 21,136.93 21,140.41 21,136.93 21,140.21 0.0K
15:25 21,140.60 21,141.16 21,125.67 21,125.67 0.0K
15:30 21,125.43 21,130.58 21,125.43 21,130.23 0.0K
15:35 21,129.06 21,129.06 21,121.41 21,122.44 0.0K
15:40 21,122.57 21,130.33 21,121.06 21,130.33 0.0K
15:45 21,131.22 21,151.94 21,130.72 21,150.11 0.0K
15:50 21,152.23 21,170.73 21,152.23 21,157.32 0.0K
15:55 21,157.48 21,187.75 21,157.48 21,185.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available