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 21,203.97 21,272.01 21,203.97 21,272.01 0.0K
09:35 21,272.60 21,276.17 21,265.35 21,266.22 0.0K
09:40 21,264.51 21,294.73 21,264.51 21,293.56 0.0K
09:45 21,293.71 21,324.32 21,292.39 21,324.05 0.0K
09:50 21,325.18 21,350.55 21,325.18 21,349.36 0.0K
09:55 21,347.93 21,362.51 21,346.15 21,362.51 0.0K
10:00 21,364.18 21,381.10 21,342.60 21,343.21 0.0K
10:05 21,344.32 21,344.95 21,327.02 21,330.68 0.0K
10:10 21,330.94 21,334.98 21,324.30 21,324.30 0.0K
10:15 21,324.34 21,324.34 21,318.49 21,319.78 0.0K
10:20 21,320.34 21,320.34 21,312.13 21,312.13 0.0K
10:25 21,311.75 21,311.75 21,285.84 21,290.04 0.0K
10:30 21,291.15 21,291.92 21,284.89 21,285.48 0.0K
10:35 21,284.41 21,298.96 21,281.41 21,298.96 0.0K
10:40 21,299.47 21,304.62 21,298.63 21,301.41 0.0K
10:45 21,300.20 21,301.16 21,275.96 21,275.96 0.0K
10:50 21,271.25 21,271.25 21,265.60 21,266.49 0.0K
10:55 21,266.71 21,273.56 21,266.71 21,270.33 0.0K
11:00 21,269.45 21,272.09 21,267.62 21,270.36 0.0K
11:05 21,269.74 21,272.00 21,268.10 21,269.65 0.0K
11:10 21,268.92 21,269.62 21,262.74 21,262.74 0.0K
11:15 21,262.04 21,279.37 21,258.92 21,279.37 0.0K
11:20 21,280.34 21,288.23 21,280.34 21,288.23 0.0K
11:25 21,288.64 21,308.29 21,288.64 21,308.29 0.0K
11:30 21,309.67 21,319.80 21,309.67 21,319.80 0.0K
11:35 21,321.48 21,326.71 21,321.48 21,324.07 0.0K
11:40 21,325.74 21,334.08 21,325.74 21,334.08 0.0K
11:45 21,333.95 21,333.95 21,330.12 21,333.26 0.0K
11:50 21,334.01 21,334.01 21,325.58 21,326.50 0.0K
11:55 21,326.29 21,326.29 21,313.25 21,313.25 0.0K
12:00 21,312.53 21,312.53 21,308.93 21,309.69 0.0K
12:05 21,309.67 21,314.22 21,307.36 21,307.36 0.0K
12:10 21,306.97 21,306.97 21,304.15 21,306.46 0.0K
12:15 21,306.56 21,314.47 21,306.56 21,314.47 0.0K
12:20 21,314.79 21,337.78 21,314.79 21,337.78 0.0K
12:25 21,338.84 21,347.32 21,338.84 21,344.43 0.0K
12:30 21,344.92 21,347.72 21,337.22 21,340.91 0.0K
12:35 21,340.99 21,350.99 21,339.94 21,351.03 0.0K
12:40 21,351.57 21,352.72 21,349.70 21,352.72 0.0K
12:45 21,352.70 21,353.33 21,350.76 21,351.90 0.0K
12:50 21,352.90 21,356.10 21,351.20 21,356.10 0.0K
12:55 21,356.75 21,363.05 21,354.04 21,363.05 0.0K
13:00 21,363.21 21,364.53 21,360.05 21,360.05 0.0K
13:05 21,359.52 21,360.40 21,356.24 21,356.74 0.0K
13:10 21,356.56 21,358.18 21,356.33 21,357.80 0.0K
13:15 21,357.72 21,357.94 21,355.04 21,355.04 0.0K
13:20 21,355.26 21,361.56 21,350.94 21,361.56 0.0K
13:25 21,363.32 21,367.42 21,363.32 21,366.92 0.0K
13:30 21,367.09 21,369.13 21,367.00 21,367.68 0.0K
13:35 21,367.80 21,368.07 21,364.40 21,364.40 0.0K
13:40 21,364.05 21,368.66 21,362.83 21,368.07 0.0K
13:45 21,367.53 21,367.79 21,363.43 21,363.43 0.0K
13:50 21,363.38 21,363.38 21,357.49 21,357.49 0.0K
13:55 21,357.37 21,362.24 21,354.60 21,362.24 0.0K
14:00 21,363.10 21,370.13 21,363.10 21,369.13 0.0K
14:05 21,368.81 21,368.81 21,355.01 21,355.01 0.0K
14:10 21,353.36 21,356.16 21,348.87 21,356.16 0.0K
14:15 21,357.46 21,366.08 21,357.46 21,364.55 0.0K
14:20 21,363.98 21,371.08 21,362.92 21,371.08 0.0K
14:25 21,371.59 21,375.22 21,371.59 21,374.46 0.0K
14:30 21,374.61 21,381.27 21,374.61 21,381.27 0.0K
14:35 21,382.01 21,385.81 21,382.01 21,383.92 0.0K
14:40 21,384.41 21,386.66 21,383.65 21,383.65 0.0K
14:45 21,383.31 21,383.37 21,376.63 21,382.72 0.0K
14:50 21,383.05 21,383.05 21,376.51 21,376.95 0.0K
14:55 21,377.37 21,387.14 21,377.37 21,387.04 0.0K
15:00 21,387.79 21,393.56 21,387.79 21,393.56 0.0K
15:05 21,393.80 21,396.07 21,387.14 21,387.14 0.0K
15:10 21,385.90 21,385.90 21,379.12 21,383.62 0.0K
15:15 21,383.68 21,392.94 21,379.76 21,392.94 0.0K
15:20 21,392.92 21,398.09 21,392.92 21,397.83 0.0K
15:25 21,397.72 21,397.72 21,386.77 21,386.77 0.0K
15:30 21,386.70 21,386.70 21,378.20 21,379.33 0.0K
15:35 21,378.85 21,378.85 21,373.26 21,377.53 0.0K
15:40 21,378.55 21,382.46 21,378.55 21,380.41 0.0K
15:45 21,380.00 21,397.98 21,380.00 21,397.98 0.0K
15:50 21,402.33 21,414.91 21,396.08 21,404.44 0.0K
15:55 21,405.51 21,405.51 21,387.44 21,405.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available