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 21,793.83 21,814.89 21,787.54 21,790.45 0.0K
09:35 21,787.36 21,787.36 21,749.99 21,749.99 0.0K
09:40 21,750.27 21,750.27 21,722.52 21,722.52 0.0K
09:45 21,721.44 21,728.82 21,714.06 21,724.52 0.0K
09:50 21,727.56 21,749.65 21,726.81 21,743.65 0.0K
09:55 21,741.73 21,741.73 21,713.34 21,713.34 0.0K
10:00 21,714.11 21,714.11 21,699.35 21,701.56 0.0K
10:05 21,701.80 21,701.80 21,686.73 21,686.73 0.0K
10:10 21,684.53 21,687.15 21,684.53 21,685.36 0.0K
10:15 21,685.75 21,690.97 21,685.47 21,690.28 0.0K
10:20 21,690.63 21,692.07 21,681.32 21,681.32 0.0K
10:25 21,681.09 21,681.09 21,658.31 21,658.31 0.0K
10:30 21,657.79 21,670.94 21,657.35 21,669.14 0.0K
10:35 21,668.34 21,671.87 21,658.74 21,658.74 0.0K
10:40 21,658.85 21,658.85 21,635.04 21,635.04 0.0K
10:45 21,633.85 21,633.85 21,617.49 21,617.49 0.0K
10:50 21,616.63 21,635.47 21,612.66 21,624.53 0.0K
10:55 21,624.23 21,624.23 21,614.59 21,614.57 0.0K
11:00 21,614.57 21,619.98 21,613.09 21,613.09 0.0K
11:05 21,611.39 21,612.41 21,606.42 21,607.57 0.0K
11:10 21,607.16 21,608.00 21,598.28 21,600.12 0.0K
11:15 21,599.94 21,599.98 21,596.16 21,596.39 0.0K
11:20 21,596.07 21,602.80 21,595.14 21,602.80 0.0K
11:25 21,601.67 21,601.67 21,584.04 21,584.04 0.0K
11:30 21,583.51 21,583.51 21,569.81 21,571.58 0.0K
11:35 21,572.77 21,580.06 21,572.40 21,580.06 0.0K
11:40 21,578.25 21,581.25 21,578.08 21,578.66 0.0K
11:45 21,574.32 21,577.47 21,569.95 21,577.47 0.0K
11:50 21,577.83 21,580.42 21,575.29 21,580.42 0.0K
11:55 21,581.40 21,586.35 21,581.18 21,586.22 0.0K
12:00 21,586.67 21,590.90 21,586.56 21,587.09 0.0K
12:05 21,586.59 21,595.02 21,584.90 21,594.64 0.0K
12:10 21,593.87 21,599.00 21,593.59 21,597.57 0.0K
12:15 21,598.88 21,605.05 21,596.58 21,605.05 0.0K
12:20 21,605.12 21,611.87 21,605.12 21,611.87 0.0K
12:25 21,612.02 21,616.23 21,609.98 21,616.04 0.0K
12:30 21,615.77 21,617.55 21,610.38 21,611.24 0.0K
12:35 21,611.54 21,615.08 21,607.45 21,609.17 0.0K
12:40 21,609.22 21,610.84 21,607.69 21,608.95 0.0K
12:45 21,608.62 21,608.62 21,601.50 21,601.50 0.0K
12:50 21,599.95 21,599.95 21,593.21 21,594.43 0.0K
12:55 21,594.45 21,594.45 21,588.76 21,589.48 0.0K
13:00 21,590.70 21,596.81 21,590.70 21,592.98 0.0K
13:05 21,592.11 21,592.11 21,584.56 21,584.56 0.0K
13:10 21,583.51 21,588.65 21,581.06 21,588.65 0.0K
13:15 21,589.24 21,596.40 21,589.24 21,596.40 0.0K
13:20 21,596.13 21,596.24 21,591.88 21,591.88 0.0K
13:25 21,591.08 21,591.08 21,586.22 21,590.06 0.0K
13:30 21,591.05 21,594.13 21,591.05 21,593.93 0.0K
13:35 21,593.95 21,593.95 21,589.47 21,590.76 0.0K
13:40 21,590.62 21,590.62 21,585.38 21,585.93 0.0K
13:45 21,585.84 21,586.80 21,582.22 21,582.99 0.0K
13:50 21,583.40 21,583.40 21,575.74 21,575.74 0.0K
13:55 21,575.73 21,576.35 21,569.78 21,571.55 0.0K
14:00 21,571.81 21,572.87 21,563.62 21,564.90 0.0K
14:05 21,565.13 21,565.53 21,559.38 21,560.36 0.0K
14:10 21,559.87 21,562.51 21,559.67 21,560.15 0.0K
14:15 21,558.56 21,558.56 21,550.98 21,550.98 0.0K
14:20 21,550.09 21,550.09 21,541.36 21,541.36 0.0K
14:25 21,538.86 21,538.86 21,527.19 21,527.64 0.0K
14:30 21,527.58 21,532.07 21,524.38 21,530.71 0.0K
14:35 21,530.38 21,531.68 21,524.91 21,524.91 0.0K
14:40 21,525.87 21,526.39 21,519.55 21,519.55 0.0K
14:45 21,521.70 21,523.90 21,516.78 21,516.78 0.0K
14:50 21,516.99 21,519.66 21,515.51 21,517.50 0.0K
14:55 21,518.80 21,534.38 21,518.80 21,534.38 0.0K
15:00 21,535.74 21,546.25 21,535.74 21,539.57 0.0K
15:05 21,538.94 21,547.52 21,538.24 21,545.84 0.0K
15:10 21,545.86 21,549.32 21,537.26 21,537.26 0.0K
15:15 21,537.10 21,541.48 21,537.10 21,539.53 0.0K
15:20 21,538.58 21,539.88 21,535.30 21,539.70 0.0K
15:25 21,539.94 21,549.71 21,539.94 21,549.71 0.0K
15:30 21,549.15 21,549.15 21,534.72 21,534.72 0.0K
15:35 21,533.83 21,534.16 21,525.18 21,525.18 0.0K
15:40 21,524.81 21,541.22 21,524.81 21,537.07 0.0K
15:45 21,536.11 21,550.47 21,534.93 21,550.47 0.0K
15:50 21,553.69 21,553.69 21,541.94 21,552.00 0.0K
15:55 21,554.00 21,554.00 21,518.76 21,528.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available