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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15,417.04 15,417.04 15,265.63 15,372.05 0.0M
2022-12-29 15,073.44 15,430.05 15,073.44 15,417.04 0.0M
2022-12-28 15,350.00 15,370.68 15,073.43 15,073.44 0.0M
2022-12-27 15,404.00 15,422.58 15,306.28 15,350.00 0.0M
2022-12-23 15,300.02 15,404.45 15,236.49 15,404.00 0.0M
2022-12-22 15,513.75 15,513.75 15,080.55 15,300.02 0.0M
2022-12-21 15,276.57 15,561.26 15,276.57 15,513.75 0.0M
2022-12-20 15,195.87 15,334.19 15,161.67 15,276.57 0.0M
2022-12-19 15,358.46 15,375.23 15,149.72 15,195.87 0.0M
2022-12-16 15,464.70 15,464.70 15,241.77 15,358.46 0.0M
2022-12-15 15,842.54 15,842.54 15,434.69 15,464.70 0.0M
2022-12-14 15,937.38 16,039.69 15,775.60 15,842.54 0.0M
2022-12-13 15,836.89 16,347.69 15,836.89 15,937.38 0.0M
2022-12-12 15,662.63 15,851.37 15,642.98 15,836.89 0.0M
2022-12-09 15,839.97 15,839.97 15,662.42 15,662.63 0.0M
2022-12-08 15,752.54 15,971.08 15,752.54 15,839.97 0.0M
2022-12-07 15,861.66 15,908.71 15,748.08 15,752.54 0.0M
2022-12-06 16,046.64 16,047.51 15,776.25 15,861.66 0.0M
2022-12-05 16,467.51 16,467.51 16,007.79 16,046.64 0.0M
2022-12-02 16,406.08 16,516.99 16,200.15 16,467.51 0.0M
2022-12-01 16,412.00 16,525.61 16,363.99 16,406.08 0.0M
2022-11-30 16,015.47 16,412.02 15,888.90 16,412.00 0.0M
2022-11-29 15,975.81 16,099.06 15,975.81 16,015.47 0.0M
2022-11-28 16,283.06 16,283.06 15,944.26 15,975.81 0.0M
2022-11-25 16,231.74 16,328.02 16,212.20 16,283.06 0.0M
2022-11-23 16,234.87 16,280.64 16,146.18 16,231.74 0.0M
2022-11-22 16,067.89 16,244.70 16,067.89 16,234.87 0.0M
2022-11-21 16,125.61 16,125.61 15,970.76 16,067.89 0.0M
2022-11-18 16,042.57 16,266.47 16,042.57 16,125.61 0.0M
2022-11-17 16,117.88 16,117.88 15,860.58 16,042.57 0.0M
2022-11-16 16,401.67 16,401.67 16,105.36 16,117.88 0.0M
2022-11-15 16,139.65 16,512.53 16,139.65 16,401.67 0.0M
2022-11-14 16,322.85 16,375.58 16,139.64 16,139.65 0.0M
2022-11-11 16,215.14 16,455.76 16,215.14 16,322.85 0.0M
2022-11-10 15,381.53 16,216.90 15,381.53 16,215.14 0.0M
2022-11-09 15,773.82 15,773.82 15,353.40 15,381.53 0.0M
2022-11-08 15,770.63 15,944.38 15,633.86 15,773.82 0.0M
2022-11-07 15,630.85 15,797.64 15,619.20 15,770.63 0.0M
2022-11-04 15,418.46 15,691.88 15,401.91 15,630.85 0.0M
2022-11-03 15,450.39 15,500.50 15,209.21 15,418.46 0.0M
2022-11-02 15,923.23 16,009.37 15,449.77 15,450.39 0.0M
2022-11-01 15,850.02 16,030.49 15,850.02 15,923.23 0.0M
2022-10-31 15,823.02 15,907.08 15,734.62 15,850.02 0.0M
2022-10-28 15,498.27 15,832.78 15,490.30 15,823.02 0.0M
2022-10-27 15,461.94 15,704.57 15,461.94 15,498.27 0.0M
2022-10-26 15,421.21 15,713.44 15,421.21 15,461.94 0.0M
2022-10-25 15,049.03 15,456.85 15,049.03 15,421.21 0.0M
2022-10-24 14,958.48 15,072.58 14,877.38 15,049.03 0.0M
2022-10-21 14,638.02 14,983.95 14,618.72 14,958.48 0.0M
2022-10-20 14,808.23 14,961.55 14,595.56 14,638.02 0.0M
2022-10-19 15,018.17 15,018.17 14,671.17 14,808.23 0.0M
2022-10-18 14,837.06 15,215.79 14,837.06 15,018.17 0.0M
2022-10-17 14,410.89 14,860.02 14,410.89 14,837.06 0.0M
2022-10-14 14,756.59 14,904.42 14,402.90 14,410.89 0.0M
2022-10-13 14,425.78 14,808.10 14,062.40 14,756.59 0.0M
2022-10-12 14,464.93 14,502.89 14,321.44 14,425.78 0.0M
2022-10-11 14,471.41 14,629.01 14,258.78 14,464.93 0.0M
2022-10-10 14,536.11 14,603.62 14,389.54 14,471.41 0.0M
2022-10-07 14,908.21 14,908.21 14,474.45 14,536.11 0.0M
2022-10-06 14,991.09 15,066.37 14,864.55 14,908.21 0.0M
2022-10-05 15,095.06 15,095.06 14,760.11 14,991.09 0.0M
2022-10-04 14,538.93 15,095.15 14,538.93 15,095.06 0.0M
2022-10-03 14,155.85 14,608.80 14,155.85 14,538.93 0.0M
2022-09-30 14,238.27 14,478.04 14,152.64 14,155.85 0.0M
2022-09-29 14,565.92 14,565.92 14,097.38 14,238.27 0.0M
2022-09-28 14,183.33 14,646.93 14,183.33 14,565.92 0.0M
2022-09-27 14,162.82 14,419.48 14,099.27 14,183.33 0.0M
2022-09-26 14,387.22 14,536.40 14,145.42 14,162.82 0.0M
2022-09-23 14,769.45 14,769.45 14,224.22 14,387.22 0.0M
2022-09-22 15,096.64 15,096.77 14,736.35 14,769.45 0.0M
2022-09-21 15,289.01 15,497.83 15,095.54 15,096.64 0.0M
2022-09-20 15,521.88 15,521.88 15,203.41 15,289.01 0.0M
2022-09-19 15,381.41 15,529.79 15,212.78 15,521.88 0.0M
2022-09-16 15,562.06 15,562.06 15,213.01 15,381.41 0.0M
2022-09-15 15,671.78 15,777.58 15,507.56 15,562.06 0.0M
2022-09-14 15,630.90 15,692.87 15,515.39 15,671.78 0.0M
2022-09-13 16,230.65 16,230.65 15,583.79 15,630.90 0.0M
2022-09-12 16,040.36 16,243.23 16,040.36 16,230.65 0.0M
2022-09-09 15,721.73 16,054.59 15,721.73 16,040.36 0.0M
2022-09-08 15,648.80 15,721.82 15,467.55 15,721.73 0.0M
2022-09-07 15,378.57 15,657.98 15,326.16 15,648.80 0.0M
2022-09-06 15,514.04 15,566.55 15,316.29 15,378.57 0.0M
2022-09-02 15,590.52 15,790.46 15,448.12 15,514.04 0.0M
2022-09-01 15,774.39 15,774.39 15,422.60 15,590.52 0.0M
2022-08-31 15,903.30 15,961.19 15,774.34 15,774.39 0.0M
2022-08-30 16,152.32 16,189.32 15,847.08 15,903.30 0.0M
2022-08-29 16,351.38 16,351.38 16,134.13 16,152.32 0.0M
2022-08-26 16,797.38 16,797.99 16,287.26 16,296.10 0.0M
2022-08-25 16,528.92 16,797.39 16,528.92 16,797.38 0.0M
2022-08-24 16,439.62 16,571.48 16,421.61 16,528.92 0.0M
2022-08-23 16,455.55 16,611.42 16,438.81 16,439.62 0.0M
2022-08-22 16,784.55 16,784.55 16,426.57 16,455.55 0.0M
2022-08-19 17,119.90 17,119.90 16,744.02 16,784.55 0.0M
2022-08-18 16,997.56 17,140.68 16,988.74 17,119.90 0.0M
2022-08-17 17,238.00 17,238.00 16,904.19 16,997.56 0.0M
2022-08-16 17,204.90 17,307.45 17,112.36 17,238.00 0.0M
2022-08-15 17,172.01 17,209.58 16,980.26 17,204.90 0.0M
2022-08-12 16,871.58 17,172.01 16,871.58 17,172.01 0.0M
2022-08-11 16,799.09 17,074.00 16,799.09 16,871.58 0.0M
2022-08-10 16,410.50 16,816.38 16,410.50 16,799.09 0.0M
2022-08-09 16,633.57 16,633.57 16,357.98 16,410.50 0.0M
2022-08-08 16,499.12 16,778.06 16,499.12 16,633.57 0.0M
2022-08-05 16,416.01 16,514.52 16,256.02 16,499.12 0.0M
2022-08-04 16,488.62 16,502.82 16,398.75 16,416.01 0.0M
2022-08-03 16,313.28 16,527.51 16,313.28 16,488.62 0.0M
2022-08-02 16,383.97 16,475.33 16,280.33 16,313.28 0.0M
2022-08-01 16,358.99 16,458.80 16,161.08 16,383.97 0.0M
2022-07-29 16,241.73 16,390.42 16,201.00 16,358.99 0.0M
2022-07-28 16,042.12 16,248.43 15,927.90 16,241.73 0.0M
2022-07-27 15,668.08 16,077.31 15,668.08 16,042.12 0.0M
2022-07-26 15,781.21 15,781.21 15,631.69 15,668.08 0.0M
2022-07-25 15,662.45 15,789.87 15,621.80 15,781.21 0.0M
2022-07-22 15,861.89 15,919.86 15,560.50 15,662.45 0.0M
2022-07-21 15,810.65 15,861.89 15,598.18 15,861.89 0.0M
2022-07-20 15,587.32 15,828.28 15,553.08 15,810.65 0.0M
2022-07-19 15,097.27 15,597.24 15,097.27 15,587.32 0.0M
2022-07-18 15,086.46 15,340.75 15,062.75 15,097.27 0.0M
2022-07-15 14,769.83 15,090.83 14,769.83 15,086.46 0.0M
2022-07-14 14,940.63 14,940.63 14,589.39 14,769.83 0.0M
2022-07-13 14,967.01 14,994.01 14,760.01 14,940.63 0.0M
2022-07-12 15,016.48 15,105.55 14,902.30 14,967.01 0.0M
2022-07-11 15,261.96 15,261.96 14,993.22 15,016.48 0.0M
2022-07-08 15,278.26 15,354.15 15,141.29 15,261.96 0.0M
2022-07-07 14,950.86 15,299.98 14,950.86 15,278.26 0.0M
2022-07-06 15,107.75 15,154.92 14,817.22 14,950.86 0.0M
2022-07-05 15,077.28 15,108.05 14,651.17 15,107.75 0.0M
2022-07-01 14,899.79 15,090.91 14,757.82 15,077.28 0.0M
2022-06-30 14,991.52 15,011.69 14,674.24 14,899.79 0.0M
2022-06-29 15,177.31 15,177.31 14,880.09 14,991.52 0.0M
2022-06-28 15,446.16 15,634.01 15,176.90 15,177.31 0.0M
2022-06-27 15,362.41 15,525.10 15,311.65 15,446.16 0.0M
2022-06-24 14,912.54 15,362.48 14,912.54 15,362.41 0.0M
2022-06-23 14,770.06 14,934.20 14,671.32 14,912.54 0.0M
2022-06-22 14,835.25 14,883.13 14,599.55 14,770.06 0.0M
2022-06-21 14,596.79 15,010.10 14,596.79 14,835.25 0.0M
2022-06-17 14,445.03 14,736.70 14,445.03 14,596.79 0.0M
2022-06-16 15,152.80 15,152.80 14,376.53 14,445.03 0.0M
2022-06-15 14,940.67 15,315.21 14,938.87 15,152.80 0.0M
2022-06-14 14,969.50 15,075.91 14,822.75 14,940.67 0.0M
2022-06-13 15,718.21 15,718.21 14,921.90 14,969.50 0.0M
2022-06-10 16,143.22 16,143.22 15,662.77 15,718.21 0.0M
2022-06-09 16,486.84 16,486.84 16,142.56 16,143.22 0.0M
2022-06-08 16,716.72 16,716.72 16,425.63 16,486.84 0.0M
2022-06-07 16,523.24 16,719.67 16,357.17 16,716.72 0.0M
2022-06-06 16,432.91 16,603.02 16,432.91 16,523.24 0.0M
2022-06-03 16,596.46 16,596.46 16,354.79 16,432.91 0.0M
2022-06-02 16,233.27 16,596.46 16,233.27 16,596.46 0.0M
2022-06-01 16,292.13 16,419.36 16,028.11 16,233.27 0.0M
2022-05-31 16,488.07 16,488.07 16,214.17 16,292.13 0.0M
2022-05-27 16,110.56 16,488.07 16,110.56 16,488.07 0.0M
2022-05-26 15,771.46 16,190.65 15,771.46 16,110.56 0.0M
2022-05-25 15,459.32 15,841.95 15,416.27 15,771.46 0.0M
2022-05-24 15,674.62 15,674.62 15,195.88 15,459.32 0.0M
2022-05-23 15,518.50 15,733.96 15,477.15 15,674.62 0.0M
2022-05-20 15,568.34 15,752.56 15,185.74 15,518.50 0.0M
2022-05-19 15,566.11 15,746.83 15,435.44 15,568.34 0.0M
2022-05-18 16,086.93 16,086.93 15,491.94 15,566.11 0.0M
2022-05-17 15,621.45 16,086.96 15,621.45 16,086.93 0.0M
2022-05-16 15,683.25 15,768.85 15,578.90 15,626.69 0.0M
2022-05-13 15,227.39 15,772.00 15,227.39 15,683.25 0.0M
2022-05-12 15,041.75 15,310.35 14,892.28 15,227.39 0.0M
2022-05-11 15,339.10 15,610.86 15,024.37 15,041.75 0.0M
2022-05-10 15,407.90 15,655.74 15,060.48 15,339.10 0.0M
2022-05-09 16,034.40 16,034.40 15,346.14 15,407.90 0.0M
2022-05-06 16,287.64 16,287.64 15,884.25 16,034.40 0.0M
2022-05-05 16,904.06 16,904.06 16,108.32 16,287.64 0.0M
2022-05-04 16,469.99 16,927.43 16,309.05 16,904.06 0.0M
2022-05-03 16,348.87 16,545.84 16,294.29 16,469.99 0.0M
2022-05-02 16,207.17 16,406.36 16,006.48 16,348.87 0.0M
2022-04-29 16,656.85 16,719.78 16,181.81 16,207.17 0.0M
2022-04-28 16,329.20 16,731.49 16,202.25 16,656.85 0.0M
2022-04-27 16,355.72 16,524.77 16,285.55 16,329.20 0.0M
2022-04-26 16,839.80 16,839.80 16,355.71 16,355.72 0.0M
2022-04-25 16,776.74 16,841.61 16,458.21 16,839.80 0.0M
2022-04-22 17,223.36 17,223.36 16,769.87 16,776.74 0.0M
2022-04-21 17,599.75 17,790.12 17,181.40 17,223.36 0.0M
2022-04-20 17,559.89 17,710.96 17,559.89 17,599.75 0.0M
2022-04-19 17,221.62 17,594.90 17,221.62 17,559.89 0.0M
2022-04-18 17,309.98 17,311.94 17,152.66 17,221.62 0.0M
2022-04-14 17,427.26 17,503.57 17,309.94 17,309.98 0.0M
2022-04-13 17,113.51 17,458.96 17,113.51 17,427.26 0.0M
2022-04-12 17,057.49 17,448.01 17,057.49 17,113.51 0.0M
2022-04-11 17,167.58 17,267.20 17,045.55 17,057.49 0.0M
2022-04-08 17,250.82 17,350.55 17,144.05 17,167.58 0.0M
2022-04-07 17,283.40 17,337.08 17,018.15 17,250.82 0.0M
2022-04-06 17,531.32 17,531.32 17,191.38 17,283.40 0.0M
2022-04-05 17,939.93 18,001.67 17,507.07 17,531.32 0.0M
2022-04-04 17,914.58 17,967.64 17,798.42 17,939.93 0.0M
2022-04-01 17,742.67 17,920.33 17,738.76 17,914.58 0.0M
2022-03-31 17,914.39 17,994.52 17,736.21 17,742.67 0.0M
2022-03-30 18,243.88 18,243.88 17,860.78 17,914.39 0.0M
2022-03-29 17,807.98 18,286.19 17,807.98 18,243.88 0.0M
2022-03-28 17,845.53 17,845.53 17,596.12 17,807.98 0.0M
2022-03-25 17,812.33 17,860.15 17,732.30 17,845.53 0.0M
2022-03-24 17,637.51 17,812.34 17,600.88 17,812.33 0.0M
2022-03-23 17,931.24 17,931.24 17,631.86 17,637.51 0.0M
2022-03-22 17,766.46 18,030.60 17,766.46 17,931.24 0.0M
2022-03-21 17,896.18 17,979.33 17,675.67 17,766.46 0.0M
2022-03-18 17,766.74 17,904.30 17,662.24 17,896.18 0.0M
2022-03-17 17,557.84 17,767.37 17,488.78 17,766.74 0.0M
2022-03-16 17,148.15 17,565.21 17,148.15 17,557.84 0.0M
2022-03-15 16,969.71 17,160.39 16,969.71 17,148.15 0.0M
2022-03-14 17,195.33 17,234.46 16,901.47 16,969.71 0.0M
2022-03-11 17,407.57 17,516.27 17,195.30 17,195.33 0.0M
2022-03-10 17,401.34 17,419.03 17,174.71 17,407.57 0.0M
2022-03-09 17,044.49 17,454.44 17,044.49 17,401.34 0.0M
2022-03-08 16,987.62 17,368.30 16,987.62 17,044.49 0.0M
2022-03-07 17,431.11 17,464.90 16,987.61 16,987.62 0.0M
2022-03-04 17,656.66 17,656.66 17,271.13 17,431.11 0.0M
2022-03-03 17,750.99 17,820.58 17,541.57 17,656.66 0.0M
2022-03-02 17,275.32 17,809.84 17,275.32 17,750.99 0.0M
2022-03-01 17,606.40 17,630.42 17,176.41 17,275.32 0.0M
2022-02-28 17,561.38 17,675.69 17,392.58 17,606.40 0.0M
2022-02-25 17,163.20 17,561.46 17,156.92 17,561.38 0.0M
2022-02-24 16,868.08 17,172.57 16,489.83 17,163.36 0.0M
2022-02-23 17,123.06 17,309.67 16,850.89 16,868.08 0.0M
2022-02-22 17,359.97 17,393.69 17,034.06 17,123.06 0.0M
2022-02-18 17,461.11 17,555.27 17,318.96 17,359.97 0.0M
2022-02-17 17,790.84 17,790.84 17,429.05 17,461.11 0.0M
2022-02-16 17,745.04 17,830.05 17,661.90 17,790.84 0.0M
2022-02-15 17,333.64 17,754.46 17,333.64 17,745.04 0.0M
2022-02-14 17,406.02 17,518.71 17,255.35 17,333.64 0.0M
2022-02-11 17,511.12 17,693.50 17,300.55 17,406.02 0.0M
2022-02-10 17,746.05 17,892.01 17,425.69 17,511.12 0.0M
2022-02-09 17,517.62 17,746.14 17,517.62 17,746.05 0.0M
2022-02-08 17,221.89 17,534.22 17,221.89 17,517.62 0.0M
2022-02-07 17,172.26 17,339.58 17,151.15 17,221.89 0.0M
2022-02-04 17,116.93 17,278.81 16,919.87 17,172.26 0.0M
2022-02-03 17,393.93 17,393.93 17,098.33 17,116.93 0.0M
2022-02-02 17,506.80 17,541.00 17,254.29 17,393.93 0.0M
2022-02-01 17,316.52 17,520.38 17,163.10 17,506.80 0.0M
2022-01-31 16,934.57 17,316.52 16,856.05 17,316.52 0.0M
2022-01-28 16,684.12 16,934.57 16,447.96 16,934.57 0.0M
2022-01-27 16,979.93 17,242.15 16,628.75 16,684.12 0.0M
2022-01-26 17,209.29 17,555.08 16,832.17 16,979.93 0.0M
2022-01-25 17,382.43 17,401.90 16,860.05 17,209.29 0.0M
2022-01-24 17,029.60 17,420.66 16,625.88 17,382.43 0.0M
2022-01-21 17,288.69 17,459.80 17,029.53 17,029.60 0.0M
2022-01-20 17,631.99 17,908.69 17,273.88 17,288.69 0.0M
2022-01-19 17,900.39 17,981.81 17,629.32 17,631.99 0.0M
2022-01-18 18,319.65 18,319.65 17,886.14 17,900.39 0.0M
2022-01-14 18,308.73 18,319.67 18,081.66 18,319.65 0.0M
2022-01-13 18,359.75 18,545.10 18,267.68 18,308.73 0.0M
2022-01-12 18,426.12 18,561.18 18,288.75 18,359.75 0.0M
2022-01-11 18,261.61 18,450.25 18,123.63 18,426.12 0.0M
2022-01-10 18,347.14 18,347.14 18,004.73 18,261.61 0.0M
2022-01-07 18,535.33 18,597.27 18,347.12 18,347.14 0.0M
2022-01-06 18,403.22 18,619.97 18,340.81 18,535.33 0.0M
2022-01-05 18,879.15 18,948.39 18,401.12 18,403.22 0.0M
2022-01-04 18,762.38 18,928.84 18,762.38 18,879.15 0.0M
2022-01-03 18,605.15 18,903.69 18,605.15 18,762.38 0.0M