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 21,395.35 21,395.35 21,215.78 21,216.81 0.0K
09:35 21,215.30 21,215.74 21,161.62 21,161.62 0.0K
09:40 21,156.48 21,156.48 21,112.79 21,117.40 0.0K
09:45 21,120.77 21,163.85 21,120.77 21,160.96 0.0K
09:50 21,160.58 21,173.99 21,141.91 21,141.91 0.0K
09:55 21,142.10 21,154.48 21,142.10 21,154.48 0.0K
10:00 21,157.28 21,188.61 21,157.28 21,188.61 0.0K
10:05 21,191.11 21,208.51 21,191.11 21,208.51 0.0K
10:10 21,209.84 21,223.42 21,207.76 21,222.16 0.0K
10:15 21,223.41 21,234.28 21,223.41 21,233.43 0.0K
10:20 21,234.55 21,248.27 21,234.30 21,248.27 0.0K
10:25 21,249.29 21,249.29 21,237.32 21,237.32 0.0K
10:30 21,236.29 21,237.40 21,230.86 21,237.40 0.0K
10:35 21,236.49 21,242.51 21,230.76 21,242.51 0.0K
10:40 21,243.34 21,243.34 21,233.62 21,237.35 0.0K
10:45 21,238.36 21,246.21 21,234.98 21,246.21 0.0K
10:50 21,246.93 21,246.93 21,234.19 21,236.10 0.0K
10:55 21,235.50 21,247.51 21,235.50 21,245.85 0.0K
11:00 21,245.79 21,245.79 21,230.50 21,230.50 0.0K
11:05 21,229.33 21,230.04 21,215.77 21,218.09 0.0K
11:10 21,218.26 21,222.49 21,216.12 21,222.11 0.0K
11:15 21,222.70 21,224.09 21,218.79 21,219.26 0.0K
11:20 21,219.00 21,219.00 21,199.70 21,199.70 0.0K
11:25 21,198.12 21,198.12 21,182.42 21,182.42 0.0K
11:30 21,181.64 21,199.61 21,181.64 21,199.61 0.0K
11:35 21,202.62 21,222.76 21,202.62 21,222.76 0.0K
11:40 21,224.13 21,241.87 21,224.13 21,241.87 0.0K
11:45 21,242.04 21,249.90 21,242.04 21,249.56 0.0K
11:50 21,249.37 21,252.80 21,248.20 21,252.80 0.0K
11:55 21,253.58 21,255.91 21,250.33 21,251.03 0.0K
12:00 21,251.69 21,254.52 21,244.86 21,244.86 0.0K
12:05 21,244.05 21,245.57 21,238.04 21,238.61 0.0K
12:10 21,238.87 21,238.87 21,230.19 21,230.49 0.0K
12:15 21,229.88 21,235.94 21,229.47 21,232.04 0.0K
12:20 21,231.26 21,231.26 21,215.57 21,215.65 0.0K
12:25 21,217.97 21,219.89 21,213.78 21,213.78 0.0K
12:30 21,213.87 21,231.57 21,213.87 21,230.23 0.0K
12:35 21,230.91 21,234.50 21,230.02 21,233.34 0.0K
12:40 21,232.96 21,232.96 21,224.41 21,226.38 0.0K
12:45 21,225.32 21,225.32 21,215.42 21,215.42 0.0K
12:50 21,214.96 21,215.25 21,210.56 21,210.56 0.0K
12:55 21,210.74 21,216.56 21,210.74 21,215.27 0.0K
13:00 21,215.21 21,218.73 21,213.64 21,214.98 0.0K
13:05 21,214.69 21,225.73 21,214.49 21,224.46 0.0K
13:10 21,225.08 21,242.68 21,225.08 21,242.68 0.0K
13:15 21,243.12 21,243.12 21,234.19 21,237.36 0.0K
13:20 21,235.94 21,235.94 21,199.66 21,199.66 0.0K
13:25 21,198.94 21,209.76 21,198.94 21,206.81 0.0K
13:30 21,207.01 21,209.79 21,200.03 21,200.96 0.0K
13:35 21,200.09 21,200.09 21,192.68 21,197.87 0.0K
13:40 21,197.85 21,197.85 21,191.12 21,193.90 0.0K
13:45 21,194.78 21,194.78 21,182.70 21,182.70 0.0K
13:50 21,180.26 21,181.36 21,175.74 21,180.03 0.0K
13:55 21,179.77 21,179.98 21,159.42 21,159.42 0.0K
14:00 21,159.18 21,159.18 21,123.74 21,123.74 0.0K
14:05 21,123.20 21,134.39 21,122.53 21,130.37 0.0K
14:10 21,129.95 21,147.91 21,129.95 21,147.91 0.0K
14:15 21,148.40 21,183.83 21,148.40 21,183.83 0.0K
14:20 21,185.05 21,198.76 21,184.70 21,198.76 0.0K
14:25 21,198.84 21,202.20 21,197.48 21,197.91 0.0K
14:30 21,198.11 21,201.17 21,193.65 21,195.95 0.0K
14:35 21,195.91 21,205.29 21,194.92 21,205.29 0.0K
14:40 21,206.17 21,226.17 21,206.17 21,226.17 0.0K
14:45 21,227.03 21,228.34 21,217.85 21,223.03 0.0K
14:50 21,223.30 21,225.54 21,223.30 21,223.28 0.0K
14:55 21,223.15 21,227.61 21,222.68 21,224.91 0.0K
15:00 21,224.50 21,224.50 21,210.07 21,210.41 0.0K
15:05 21,208.78 21,208.78 21,192.54 21,192.54 0.0K
15:10 21,190.20 21,191.63 21,185.19 21,186.96 0.0K
15:15 21,184.72 21,184.72 21,172.08 21,172.08 0.0K
15:20 21,171.73 21,174.08 21,161.30 21,161.30 0.0K
15:25 21,161.19 21,163.21 21,160.92 21,163.21 0.0K
15:30 21,165.55 21,180.26 21,165.55 21,174.06 0.0K
15:35 21,174.11 21,174.11 21,162.82 21,169.38 0.0K
15:40 21,171.06 21,180.62 21,171.06 21,180.62 0.0K
15:45 21,180.63 21,188.33 21,180.63 21,188.33 0.0K
15:50 21,190.19 21,212.96 21,188.86 21,212.96 0.0K
15:55 21,211.09 21,211.09 21,195.55 21,204.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available