FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,405.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,390.09 21,390.09 21,374.23 21,387.86 0.0K
09:35 21,387.75 21,388.54 21,348.33 21,348.33 0.0K
09:40 21,346.03 21,346.03 21,297.13 21,297.13 0.0K
09:45 21,295.82 21,327.94 21,290.68 21,327.94 0.0K
09:50 21,328.20 21,328.20 21,297.32 21,297.69 0.0K
09:55 21,298.21 21,299.00 21,289.34 21,292.49 0.0K
10:00 21,294.38 21,294.38 21,267.57 21,271.79 0.0K
10:05 21,271.90 21,273.54 21,263.87 21,263.87 0.0K
10:10 21,262.87 21,262.87 21,256.18 21,260.09 0.0K
10:15 21,260.25 21,273.88 21,260.25 21,268.20 0.0K
10:20 21,266.92 21,266.96 21,262.38 21,264.27 0.0K
10:25 21,264.34 21,264.34 21,251.06 21,254.28 0.0K
10:30 21,253.50 21,253.50 21,246.40 21,246.81 0.0K
10:35 21,245.20 21,254.60 21,244.44 21,254.60 0.0K
10:40 21,255.43 21,262.21 21,255.43 21,261.46 0.0K
10:45 21,261.25 21,269.91 21,260.58 21,265.96 0.0K
10:50 21,264.77 21,273.04 21,264.40 21,270.75 0.0K
10:55 21,269.78 21,270.03 21,266.70 21,268.55 0.0K
11:00 21,268.57 21,268.97 21,260.08 21,260.08 0.0K
11:05 21,259.75 21,275.69 21,259.75 21,275.69 0.0K
11:10 21,276.24 21,280.12 21,265.21 21,265.21 0.0K
11:15 21,264.18 21,264.18 21,247.68 21,248.38 0.0K
11:20 21,249.22 21,255.27 21,247.93 21,250.50 0.0K
11:25 21,250.92 21,253.73 21,250.75 21,250.84 0.0K
11:30 21,250.47 21,255.70 21,250.47 21,252.72 0.0K
11:35 21,252.14 21,257.02 21,252.04 21,255.11 0.0K
11:40 21,255.47 21,256.61 21,247.94 21,250.10 0.0K
11:45 21,250.67 21,255.38 21,250.67 21,255.38 0.0K
11:50 21,256.37 21,274.73 21,256.37 21,274.73 0.0K
11:55 21,275.18 21,280.98 21,274.54 21,280.98 0.0K
12:00 21,281.72 21,288.27 21,281.72 21,288.11 0.0K
12:05 21,288.15 21,290.02 21,286.11 21,287.06 0.0K
12:10 21,287.27 21,287.76 21,276.06 21,276.06 0.0K
12:15 21,275.07 21,280.56 21,274.59 21,278.55 0.0K
12:20 21,278.25 21,278.55 21,272.36 21,275.52 0.0K
12:25 21,274.82 21,274.82 21,272.28 21,272.28 0.0K
12:30 21,271.88 21,271.88 21,267.74 21,268.72 0.0K
12:35 21,268.12 21,268.12 21,261.45 21,266.95 0.0K
12:40 21,267.10 21,268.63 21,265.31 21,265.47 0.0K
12:45 21,265.63 21,278.05 21,265.63 21,275.83 0.0K
12:50 21,275.28 21,287.97 21,275.22 21,287.97 0.0K
12:55 21,289.88 21,290.85 21,276.25 21,287.77 0.0K
13:00 21,288.92 21,297.00 21,288.10 21,290.10 0.0K
13:05 21,289.97 21,290.67 21,285.61 21,285.94 0.0K
13:10 21,286.31 21,289.49 21,286.31 21,289.49 0.0K
13:15 21,290.17 21,299.92 21,290.17 21,299.92 0.0K
13:20 21,300.57 21,305.75 21,300.23 21,305.59 0.0K
13:25 21,305.77 21,311.50 21,305.77 21,310.07 0.0K
13:30 21,309.61 21,312.60 21,307.50 21,311.62 0.0K
13:35 21,311.36 21,319.45 21,311.12 21,319.45 0.0K
13:40 21,319.58 21,320.05 21,316.43 21,316.43 0.0K
13:45 21,316.15 21,319.22 21,316.15 21,317.56 0.0K
13:50 21,317.08 21,319.75 21,316.24 21,319.74 0.0K
13:55 21,319.91 21,329.22 21,319.91 21,329.22 0.0K
14:00 21,329.54 21,330.02 21,327.11 21,327.11 0.0K
14:05 21,326.64 21,331.65 21,326.14 21,327.69 0.0K
14:10 21,327.05 21,327.05 21,315.79 21,315.79 0.0K
14:15 21,315.54 21,316.62 21,308.49 21,308.49 0.0K
14:20 21,308.22 21,308.22 21,300.66 21,304.56 0.0K
14:25 21,303.92 21,306.42 21,303.07 21,303.07 0.0K
14:30 21,303.09 21,314.34 21,303.09 21,314.34 0.0K
14:35 21,314.02 21,315.57 21,312.81 21,314.86 0.0K
14:40 21,314.76 21,320.76 21,314.76 21,320.42 0.0K
14:45 21,320.18 21,329.64 21,320.18 21,329.64 0.0K
14:50 21,330.96 21,340.87 21,330.96 21,340.28 0.0K
14:55 21,340.41 21,340.66 21,336.70 21,336.70 0.0K
15:00 21,336.22 21,340.10 21,335.43 21,340.10 0.0K
15:05 21,340.38 21,340.87 21,325.08 21,325.08 0.0K
15:10 21,327.53 21,337.92 21,327.53 21,337.92 0.0K
15:15 21,339.05 21,345.43 21,339.05 21,342.95 0.0K
15:20 21,342.37 21,342.37 21,332.37 21,332.37 0.0K
15:25 21,331.49 21,331.49 21,315.78 21,316.94 0.0K
15:30 21,318.06 21,321.11 21,315.27 21,315.27 0.0K
15:35 21,314.62 21,314.89 21,303.87 21,313.12 0.0K
15:40 21,313.64 21,351.12 21,313.64 21,351.12 0.0K
15:45 21,353.58 21,363.50 21,353.58 21,360.62 0.0K
15:50 21,363.07 21,377.95 21,363.07 21,373.05 0.0K
15:55 21,377.59 21,377.59 21,351.32 21,356.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available