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 21,199.25 21,236.67 21,199.25 21,236.67 0.0K
09:35 21,237.63 21,251.52 21,237.63 21,242.51 0.0K
09:40 21,240.09 21,248.87 21,233.06 21,233.06 0.0K
09:45 21,232.62 21,260.79 21,222.94 21,260.79 0.0K
09:50 21,261.67 21,261.67 21,246.40 21,246.40 0.0K
09:55 21,245.64 21,268.21 21,244.83 21,268.21 0.0K
10:00 21,270.53 21,281.89 21,262.87 21,264.32 0.0K
10:05 21,264.71 21,273.15 21,259.42 21,269.92 0.0K
10:10 21,269.84 21,269.84 21,256.17 21,260.41 0.0K
10:15 21,260.68 21,266.22 21,259.66 21,266.22 0.0K
10:20 21,267.55 21,275.13 21,267.55 21,272.94 0.0K
10:25 21,271.83 21,271.83 21,254.15 21,254.15 0.0K
10:30 21,254.48 21,254.48 21,236.67 21,236.80 0.0K
10:35 21,236.14 21,239.56 21,223.01 21,223.01 0.0K
10:40 21,223.08 21,223.08 21,211.43 21,211.43 0.0K
10:45 21,209.02 21,209.02 21,191.36 21,191.36 0.0K
10:50 21,191.02 21,192.27 21,182.41 21,182.41 0.0K
10:55 21,182.69 21,184.81 21,178.86 21,182.45 0.0K
11:00 21,182.84 21,182.84 21,174.62 21,176.23 0.0K
11:05 21,177.90 21,180.96 21,170.45 21,170.86 0.0K
11:10 21,171.66 21,174.27 21,169.19 21,173.75 0.0K
11:15 21,174.36 21,174.68 21,161.37 21,161.37 0.0K
11:20 21,161.41 21,163.69 21,158.00 21,160.13 0.0K
11:25 21,159.95 21,167.07 21,159.32 21,167.03 0.0K
11:30 21,166.51 21,166.96 21,159.40 21,162.18 0.0K
11:35 21,162.50 21,167.91 21,161.97 21,167.94 0.0K
11:40 21,168.11 21,180.94 21,168.11 21,180.94 0.0K
11:45 21,181.20 21,182.13 21,178.94 21,180.13 0.0K
11:50 21,180.37 21,183.76 21,180.16 21,181.93 0.0K
11:55 21,181.21 21,182.07 21,180.62 21,181.60 0.0K
12:00 21,181.32 21,186.22 21,181.32 21,186.22 0.0K
12:05 21,187.81 21,187.81 21,171.84 21,171.84 0.0K
12:10 21,172.98 21,177.72 21,172.70 21,176.36 0.0K
12:15 21,175.93 21,177.10 21,164.35 21,164.35 0.0K
12:20 21,164.11 21,164.11 21,151.75 21,151.75 0.0K
12:25 21,151.77 21,152.48 21,147.61 21,148.24 0.0K
12:30 21,146.98 21,149.80 21,146.55 21,147.53 0.0K
12:35 21,147.46 21,147.46 21,143.62 21,143.62 0.0K
12:40 21,142.03 21,142.03 21,132.96 21,132.96 0.0K
12:45 21,132.14 21,134.56 21,129.51 21,133.42 0.0K
12:50 21,133.42 21,147.41 21,133.42 21,147.41 0.0K
12:55 21,147.67 21,159.50 21,147.67 21,159.10 0.0K
13:00 21,159.52 21,181.65 21,151.76 21,181.65 0.0K
13:05 21,181.87 21,184.36 21,178.10 21,178.41 0.0K
13:10 21,178.17 21,178.39 21,171.18 21,171.76 0.0K
13:15 21,171.89 21,171.89 21,165.24 21,165.24 0.0K
13:20 21,164.85 21,165.26 21,155.71 21,155.67 0.0K
13:25 21,156.06 21,156.06 21,143.25 21,143.44 0.0K
13:30 21,144.29 21,147.92 21,141.13 21,147.92 0.0K
13:35 21,147.99 21,151.83 21,147.99 21,148.80 0.0K
13:40 21,149.13 21,151.66 21,148.15 21,148.15 0.0K
13:45 21,148.18 21,148.18 21,138.83 21,141.53 0.0K
13:50 21,141.72 21,142.65 21,132.51 21,132.51 0.0K
13:55 21,132.70 21,135.23 21,128.73 21,135.23 0.0K
14:00 21,135.63 21,150.68 21,135.63 21,150.73 0.0K
14:05 21,150.38 21,150.38 21,144.24 21,144.24 0.0K
14:10 21,143.45 21,143.45 21,135.52 21,136.25 0.0K
14:15 21,136.43 21,136.43 21,129.96 21,129.96 0.0K
14:20 21,129.38 21,131.51 21,127.19 21,128.20 0.0K
14:25 21,128.98 21,130.08 21,124.67 21,130.08 0.0K
14:30 21,130.30 21,144.66 21,130.30 21,144.66 0.0K
14:35 21,145.00 21,145.32 21,142.88 21,144.03 0.0K
14:40 21,141.96 21,148.12 21,141.96 21,146.14 0.0K
14:45 21,145.77 21,146.22 21,137.64 21,137.64 0.0K
14:50 21,138.34 21,144.80 21,138.34 21,144.80 0.0K
14:55 21,145.26 21,158.58 21,144.80 21,158.23 0.0K
15:00 21,158.46 21,162.85 21,155.73 21,155.73 0.0K
15:05 21,155.59 21,159.48 21,151.21 21,151.21 0.0K
15:10 21,150.67 21,150.67 21,138.36 21,138.36 0.0K
15:15 21,136.91 21,141.17 21,136.81 21,137.73 0.0K
15:20 21,138.25 21,138.25 21,125.57 21,126.39 0.0K
15:25 21,126.17 21,126.53 21,108.97 21,108.97 0.0K
15:30 21,106.93 21,109.47 21,104.74 21,107.47 0.0K
15:35 21,107.18 21,110.11 21,091.71 21,091.71 0.0K
15:40 21,090.48 21,124.92 21,087.86 21,124.92 0.0K
15:45 21,130.52 21,146.23 21,130.52 21,139.37 0.0K
15:50 21,139.14 21,162.31 21,139.14 21,162.31 0.0K
15:55 21,162.67 21,170.65 21,162.20 21,164.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available