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 21,247.36 21,406.18 21,247.36 21,406.18 0.0K
09:35 21,404.52 21,474.59 21,404.52 21,474.59 0.0K
09:40 21,477.48 21,500.85 21,465.01 21,500.85 0.0K
09:45 21,502.92 21,508.83 21,485.25 21,503.54 0.0K
09:50 21,505.60 21,506.52 21,478.12 21,482.20 0.0K
09:55 21,481.96 21,493.69 21,470.85 21,492.64 0.0K
10:00 21,493.28 21,493.28 21,458.27 21,475.51 0.0K
10:05 21,476.19 21,476.19 21,438.46 21,438.46 0.0K
10:10 21,437.14 21,437.14 21,387.21 21,387.21 0.0K
10:15 21,379.94 21,379.94 21,339.44 21,339.44 0.0K
10:20 21,335.73 21,346.42 21,298.77 21,298.77 0.0K
10:25 21,294.92 21,294.92 21,257.52 21,257.52 0.0K
10:30 21,257.95 21,259.99 21,240.96 21,240.96 0.0K
10:35 21,240.82 21,241.38 21,206.35 21,206.35 0.0K
10:40 21,205.18 21,210.86 21,193.28 21,194.77 0.0K
10:45 21,194.31 21,194.31 21,177.22 21,177.22 0.0K
10:50 21,174.78 21,200.15 21,162.96 21,200.15 0.0K
10:55 21,202.86 21,207.29 21,167.93 21,167.93 0.0K
11:00 21,167.60 21,178.06 21,167.60 21,170.95 0.0K
11:05 21,171.80 21,191.39 21,171.80 21,185.45 0.0K
11:10 21,186.14 21,210.78 21,175.18 21,210.78 0.0K
11:15 21,212.15 21,226.91 21,212.15 21,221.21 0.0K
11:20 21,221.41 21,233.56 21,217.01 21,232.97 0.0K
11:25 21,233.39 21,243.71 21,231.86 21,243.71 0.0K
11:30 21,244.58 21,246.14 21,239.05 21,242.88 0.0K
11:35 21,242.04 21,266.15 21,242.04 21,266.15 0.0K
11:40 21,265.98 21,281.02 21,265.98 21,281.02 0.0K
11:45 21,281.05 21,281.05 21,263.75 21,267.01 0.0K
11:50 21,267.64 21,267.64 21,257.83 21,258.07 0.0K
11:55 21,259.38 21,268.62 21,258.72 21,258.86 0.0K
12:00 21,258.96 21,273.66 21,258.96 21,273.12 0.0K
12:05 21,274.21 21,281.12 21,274.21 21,279.10 0.0K
12:10 21,279.68 21,295.87 21,279.68 21,295.87 0.0K
12:15 21,297.26 21,297.99 21,291.58 21,294.66 0.0K
12:20 21,294.42 21,295.36 21,274.57 21,278.53 0.0K
12:25 21,280.81 21,282.84 21,279.68 21,279.68 0.0K
12:30 21,279.82 21,283.51 21,276.07 21,276.07 0.0K
12:35 21,275.38 21,275.38 21,264.55 21,266.61 0.0K
12:40 21,266.16 21,278.00 21,265.89 21,278.00 0.0K
12:45 21,279.66 21,284.86 21,276.52 21,280.43 0.0K
12:50 21,279.98 21,281.48 21,277.15 21,280.07 0.0K
12:55 21,279.48 21,294.17 21,279.17 21,294.17 0.0K
13:00 21,295.03 21,296.70 21,287.02 21,287.02 0.0K
13:05 21,284.55 21,284.55 21,267.97 21,272.85 0.0K
13:10 21,275.24 21,283.42 21,275.24 21,283.03 0.0K
13:15 21,282.55 21,285.17 21,282.55 21,282.78 0.0K
13:20 21,282.25 21,283.93 21,279.94 21,282.76 0.0K
13:25 21,281.81 21,281.81 21,270.07 21,270.07 0.0K
13:30 21,269.51 21,274.39 21,267.97 21,274.39 0.0K
13:35 21,274.14 21,275.03 21,265.87 21,266.29 0.0K
13:40 21,266.07 21,266.07 21,238.20 21,242.32 0.0K
13:45 21,242.67 21,247.32 21,239.54 21,239.54 0.0K
13:50 21,239.71 21,242.17 21,238.58 21,242.21 0.0K
13:55 21,239.88 21,239.88 21,226.13 21,229.80 0.0K
14:00 21,230.17 21,239.88 21,230.17 21,239.88 0.0K
14:05 21,239.18 21,242.93 21,238.87 21,239.66 0.0K
14:10 21,239.09 21,243.61 21,236.46 21,240.42 0.0K
14:15 21,241.76 21,246.67 21,241.76 21,245.71 0.0K
14:20 21,245.94 21,249.57 21,245.14 21,245.14 0.0K
14:25 21,243.25 21,243.25 21,229.78 21,236.94 0.0K
14:30 21,237.33 21,253.25 21,237.33 21,253.25 0.0K
14:35 21,252.95 21,264.60 21,252.68 21,263.99 0.0K
14:40 21,263.36 21,263.55 21,258.52 21,261.03 0.0K
14:45 21,261.18 21,264.85 21,260.19 21,264.85 0.0K
14:50 21,264.25 21,269.00 21,264.25 21,269.00 0.0K
14:55 21,268.58 21,279.74 21,266.33 21,279.74 0.0K
15:00 21,280.75 21,291.70 21,280.15 21,291.30 0.0K
15:05 21,291.81 21,309.24 21,291.81 21,309.24 0.0K
15:10 21,310.86 21,312.94 21,309.46 21,312.78 0.0K
15:15 21,312.74 21,328.52 21,312.74 21,328.52 0.0K
15:20 21,327.57 21,331.07 21,326.50 21,330.69 0.0K
15:25 21,330.49 21,330.49 21,327.15 21,327.15 0.0K
15:30 21,326.91 21,327.17 21,314.61 21,319.34 0.0K
15:35 21,320.96 21,333.95 21,320.96 21,330.86 0.0K
15:40 21,329.79 21,335.42 21,328.83 21,331.79 0.0K
15:45 21,331.51 21,344.61 21,331.43 21,344.61 0.0K
15:50 21,349.59 21,349.59 21,333.51 21,337.44 0.0K
15:55 21,339.51 21,360.97 21,335.42 21,351.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available