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 21,164.54 21,227.94 21,164.54 21,227.72 0.0K
09:35 21,229.03 21,257.32 21,229.03 21,257.32 0.0K
09:40 21,260.34 21,277.58 21,260.34 21,270.37 0.0K
09:45 21,267.82 21,267.82 21,243.86 21,260.35 0.0K
09:50 21,260.28 21,298.52 21,260.28 21,298.52 0.0K
09:55 21,297.23 21,327.73 21,297.23 21,327.73 0.0K
10:00 21,328.03 21,357.80 21,328.03 21,354.31 0.0K
10:05 21,354.43 21,355.26 21,347.96 21,347.96 0.0K
10:10 21,346.99 21,355.06 21,345.71 21,351.77 0.0K
10:15 21,350.50 21,357.37 21,349.84 21,356.48 0.0K
10:20 21,354.42 21,359.74 21,351.40 21,359.74 0.0K
10:25 21,360.97 21,375.85 21,360.97 21,372.81 0.0K
10:30 21,372.44 21,384.20 21,371.96 21,384.20 0.0K
10:35 21,384.28 21,405.78 21,384.18 21,405.78 0.0K
10:40 21,406.26 21,421.07 21,406.05 21,421.07 0.0K
10:45 21,422.17 21,439.30 21,422.17 21,439.30 0.0K
10:50 21,438.60 21,439.47 21,428.70 21,433.06 0.0K
10:55 21,432.59 21,433.35 21,425.10 21,425.05 0.0K
11:00 21,424.67 21,427.32 21,423.40 21,423.40 0.0K
11:05 21,423.75 21,425.03 21,408.44 21,408.44 0.0K
11:10 21,407.92 21,410.67 21,404.04 21,405.88 0.0K
11:15 21,407.21 21,429.38 21,406.03 21,429.38 0.0K
11:20 21,429.12 21,432.65 21,425.71 21,432.66 0.0K
11:25 21,432.66 21,436.78 21,432.66 21,435.11 0.0K
11:30 21,435.52 21,445.33 21,435.52 21,443.41 0.0K
11:35 21,443.50 21,451.76 21,438.39 21,438.39 0.0K
11:40 21,437.90 21,437.90 21,425.54 21,425.54 0.0K
11:45 21,424.76 21,425.77 21,418.30 21,418.51 0.0K
11:50 21,418.32 21,430.85 21,418.32 21,430.85 0.0K
11:55 21,431.45 21,437.01 21,431.45 21,436.23 0.0K
12:00 21,436.34 21,450.43 21,436.34 21,450.43 0.0K
12:05 21,451.24 21,451.88 21,447.47 21,447.47 0.0K
12:10 21,446.54 21,450.41 21,446.54 21,446.70 0.0K
12:15 21,446.30 21,454.37 21,446.20 21,453.93 0.0K
12:20 21,454.33 21,455.78 21,453.69 21,455.62 0.0K
12:25 21,458.25 21,460.51 21,457.05 21,457.05 0.0K
12:30 21,455.18 21,456.21 21,453.83 21,455.55 0.0K
12:35 21,455.48 21,461.10 21,455.48 21,461.10 0.0K
12:40 21,461.35 21,461.57 21,454.12 21,456.06 0.0K
12:45 21,456.15 21,459.06 21,455.66 21,458.48 0.0K
12:50 21,458.84 21,461.79 21,458.84 21,461.17 0.0K
12:55 21,461.24 21,464.34 21,459.32 21,464.34 0.0K
13:00 21,465.19 21,471.85 21,456.15 21,471.69 0.0K
13:05 21,471.59 21,473.13 21,464.49 21,465.15 0.0K
13:10 21,465.35 21,475.67 21,464.66 21,474.53 0.0K
13:15 21,474.70 21,474.70 21,472.02 21,474.58 0.0K
13:20 21,474.80 21,478.10 21,473.35 21,478.10 0.0K
13:25 21,478.32 21,482.97 21,476.87 21,477.09 0.0K
13:30 21,477.13 21,483.94 21,477.13 21,483.94 0.0K
13:35 21,484.30 21,494.73 21,484.30 21,494.63 0.0K
13:40 21,494.50 21,500.09 21,494.30 21,498.90 0.0K
13:45 21,498.88 21,499.20 21,495.31 21,498.70 0.0K
13:50 21,499.27 21,499.83 21,495.64 21,496.23 0.0K
13:55 21,496.27 21,497.96 21,493.13 21,497.96 0.0K
14:00 21,499.34 21,508.05 21,499.34 21,507.07 0.0K
14:05 21,506.40 21,506.40 21,494.85 21,494.85 0.0K
14:10 21,495.20 21,498.66 21,493.40 21,493.40 0.0K
14:15 21,492.79 21,493.54 21,480.13 21,480.13 0.0K
14:20 21,478.24 21,478.24 21,469.48 21,474.37 0.0K
14:25 21,474.94 21,476.37 21,466.51 21,466.80 0.0K
14:30 21,466.90 21,467.63 21,462.79 21,462.79 0.0K
14:35 21,461.74 21,461.74 21,454.15 21,455.30 0.0K
14:40 21,455.36 21,456.25 21,452.60 21,452.60 0.0K
14:45 21,454.24 21,459.17 21,453.74 21,456.95 0.0K
14:50 21,455.41 21,456.64 21,446.15 21,451.10 0.0K
14:55 21,452.03 21,454.29 21,451.73 21,452.36 0.0K
15:00 21,452.60 21,467.60 21,452.60 21,467.60 0.0K
15:05 21,468.13 21,470.21 21,466.92 21,467.14 0.0K
15:10 21,466.86 21,469.11 21,465.14 21,469.11 0.0K
15:15 21,469.64 21,485.10 21,469.64 21,485.10 0.0K
15:20 21,485.39 21,487.05 21,484.54 21,485.72 0.0K
15:25 21,485.04 21,499.29 21,484.71 21,499.29 0.0K
15:30 21,499.58 21,522.02 21,499.58 21,522.02 0.0K
15:35 21,528.49 21,537.46 21,528.49 21,534.72 0.0K
15:40 21,534.32 21,534.32 21,516.29 21,516.29 0.0K
15:45 21,515.62 21,526.85 21,514.89 21,526.85 0.0K
15:50 21,529.54 21,549.52 21,529.54 21,549.52 0.0K
15:55 21,553.52 21,559.41 21,540.75 21,552.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available