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 21,529.38 21,581.44 21,529.38 21,580.75 0.0K
09:35 21,584.68 21,588.14 21,580.45 21,585.08 0.0K
09:40 21,583.27 21,594.16 21,583.27 21,586.81 0.0K
09:45 21,588.39 21,589.55 21,570.02 21,570.02 0.0K
09:50 21,566.96 21,570.74 21,556.81 21,569.31 0.0K
09:55 21,571.71 21,575.68 21,570.09 21,572.28 0.0K
10:00 21,574.70 21,586.92 21,567.51 21,586.92 0.0K
10:05 21,587.63 21,592.28 21,580.31 21,592.28 0.0K
10:10 21,598.15 21,618.56 21,598.15 21,614.70 0.0K
10:15 21,614.13 21,614.13 21,608.78 21,611.64 0.0K
10:20 21,612.28 21,612.28 21,603.70 21,603.70 0.0K
10:25 21,603.21 21,603.21 21,593.14 21,597.67 0.0K
10:30 21,597.25 21,597.78 21,589.20 21,589.20 0.0K
10:35 21,589.09 21,591.63 21,587.58 21,590.56 0.0K
10:40 21,589.95 21,589.95 21,580.80 21,581.19 0.0K
10:45 21,581.70 21,586.41 21,579.80 21,585.42 0.0K
10:50 21,584.12 21,587.34 21,580.02 21,585.09 0.0K
10:55 21,584.08 21,584.08 21,572.35 21,572.35 0.0K
11:00 21,572.35 21,573.20 21,563.10 21,563.10 0.0K
11:05 21,562.86 21,563.10 21,550.87 21,550.87 0.0K
11:10 21,550.25 21,550.25 21,532.53 21,532.53 0.0K
11:15 21,531.23 21,534.25 21,530.96 21,534.08 0.0K
11:20 21,535.38 21,537.94 21,533.26 21,536.82 0.0K
11:25 21,536.83 21,537.18 21,530.51 21,530.51 0.0K
11:30 21,530.48 21,530.48 21,520.21 21,520.21 0.0K
11:35 21,519.70 21,521.01 21,514.70 21,515.64 0.0K
11:40 21,516.33 21,516.70 21,510.96 21,510.96 0.0K
11:45 21,510.66 21,510.66 21,487.11 21,487.11 0.0K
11:50 21,484.97 21,484.97 21,465.16 21,465.35 0.0K
11:55 21,465.27 21,465.27 21,442.78 21,442.78 0.0K
12:00 21,442.76 21,446.54 21,441.43 21,443.70 0.0K
12:05 21,443.26 21,445.53 21,424.87 21,424.87 0.0K
12:10 21,423.90 21,423.90 21,404.15 21,414.94 0.0K
12:15 21,415.71 21,426.53 21,412.78 21,426.53 0.0K
12:20 21,426.59 21,438.48 21,426.59 21,438.48 0.0K
12:25 21,440.00 21,445.75 21,437.59 21,443.37 0.0K
12:30 21,443.24 21,448.98 21,443.24 21,443.22 0.0K
12:35 21,443.71 21,459.79 21,443.71 21,459.79 0.0K
12:40 21,459.74 21,464.16 21,459.74 21,464.16 0.0K
12:45 21,466.29 21,469.43 21,465.57 21,467.88 0.0K
12:50 21,467.31 21,467.31 21,461.94 21,462.17 0.0K
12:55 21,462.68 21,462.68 21,450.09 21,450.09 0.0K
13:00 21,450.24 21,451.72 21,448.21 21,449.87 0.0K
13:05 21,450.77 21,453.13 21,443.71 21,453.13 0.0K
13:10 21,453.76 21,459.79 21,453.76 21,456.57 0.0K
13:15 21,456.11 21,456.46 21,451.23 21,451.47 0.0K
13:20 21,451.39 21,451.39 21,444.19 21,446.09 0.0K
13:25 21,446.62 21,447.49 21,443.89 21,446.60 0.0K
13:30 21,447.06 21,451.52 21,446.98 21,451.49 0.0K
13:35 21,451.45 21,452.70 21,444.17 21,444.17 0.0K
13:40 21,443.49 21,443.49 21,427.31 21,427.31 0.0K
13:45 21,427.52 21,427.52 21,405.22 21,405.61 0.0K
13:50 21,404.93 21,408.23 21,403.16 21,406.46 0.0K
13:55 21,407.23 21,408.60 21,404.08 21,404.70 0.0K
14:00 21,404.17 21,405.51 21,401.88 21,401.88 0.0K
14:05 21,402.20 21,403.92 21,400.37 21,400.37 0.0K
14:10 21,399.89 21,399.89 21,391.13 21,398.36 0.0K
14:15 21,399.02 21,406.67 21,399.02 21,406.68 0.0K
14:20 21,406.83 21,406.83 21,397.05 21,399.51 0.0K
14:25 21,399.37 21,399.37 21,393.94 21,396.32 0.0K
14:30 21,396.21 21,405.38 21,394.43 21,403.31 0.0K
14:35 21,403.45 21,414.36 21,403.45 21,414.36 0.0K
14:40 21,413.66 21,414.82 21,412.83 21,414.82 0.0K
14:45 21,414.89 21,416.85 21,407.46 21,407.46 0.0K
14:50 21,408.94 21,418.37 21,407.99 21,418.37 0.0K
14:55 21,418.52 21,420.89 21,418.32 21,420.57 0.0K
15:00 21,420.83 21,420.83 21,401.96 21,401.96 0.0K
15:05 21,401.69 21,402.18 21,398.94 21,399.61 0.0K
15:10 21,399.49 21,404.66 21,399.49 21,401.68 0.0K
15:15 21,402.09 21,414.49 21,402.09 21,414.49 0.0K
15:20 21,414.48 21,417.89 21,413.32 21,414.10 0.0K
15:25 21,413.12 21,413.12 21,404.01 21,404.01 0.0K
15:30 21,404.24 21,409.77 21,402.90 21,407.18 0.0K
15:35 21,406.00 21,407.98 21,398.51 21,407.98 0.0K
15:40 21,411.19 21,414.50 21,407.70 21,408.83 0.0K
15:45 21,408.49 21,408.49 21,403.28 21,403.93 0.0K
15:50 21,404.99 21,420.55 21,404.99 21,420.59 0.0K
15:55 21,419.24 21,419.24 21,395.37 21,395.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available