FTSE RAFI US 1500 Mid Small

FTFR15N
🏛️ 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 21,272.62 21,203.97 21,272.53 0.0K
09:35 21,272.50 21,276.22 21,264.54 21,264.54 0.0K
09:40 21,264.70 21,294.75 21,264.70 21,293.53 0.0K
09:45 21,293.74 21,325.16 21,291.52 21,325.07 0.0K
09:50 21,325.39 21,350.59 21,325.39 21,347.81 0.0K
09:55 21,347.96 21,364.39 21,345.81 21,364.21 0.0K
10:00 21,365.19 21,381.10 21,342.56 21,344.25 0.0K
10:05 21,344.64 21,345.53 21,327.04 21,330.94 0.0K
10:10 21,332.00 21,336.04 21,323.87 21,324.34 0.0K
10:15 21,324.13 21,324.13 21,318.54 21,319.96 0.0K
10:20 21,320.33 21,320.33 21,311.47 21,311.67 0.0K
10:25 21,311.65 21,311.82 21,285.18 21,291.35 0.0K
10:30 21,291.15 21,292.67 21,284.12 21,284.25 0.0K
10:35 21,284.38 21,299.59 21,281.01 21,299.45 0.0K
10:40 21,299.41 21,304.84 21,298.65 21,300.39 0.0K
10:45 21,300.15 21,301.18 21,271.93 21,271.93 0.0K
10:50 21,271.15 21,271.15 21,265.41 21,266.63 0.0K
10:55 21,266.68 21,273.61 21,266.68 21,269.45 0.0K
11:00 21,269.51 21,272.14 21,267.51 21,269.68 0.0K
11:05 21,269.99 21,272.07 21,267.68 21,268.97 0.0K
11:10 21,269.01 21,269.84 21,262.03 21,262.03 0.0K
11:15 21,261.98 21,280.24 21,258.83 21,280.24 0.0K
11:20 21,280.34 21,288.53 21,280.14 21,288.25 0.0K
11:25 21,288.66 21,309.67 21,288.66 21,309.67 0.0K
11:30 21,310.16 21,321.14 21,310.16 21,321.14 0.0K
11:35 21,321.53 21,326.60 21,321.41 21,325.64 0.0K
11:40 21,325.81 21,334.13 21,325.81 21,333.86 0.0K
11:45 21,333.93 21,333.95 21,330.14 21,333.95 0.0K
11:50 21,334.01 21,334.01 21,325.56 21,326.47 0.0K
11:55 21,326.24 21,326.24 21,312.48 21,312.48 0.0K
12:00 21,312.59 21,312.78 21,308.71 21,309.62 0.0K
12:05 21,309.75 21,314.28 21,307.13 21,307.07 0.0K
12:10 21,306.74 21,306.74 21,304.14 21,306.61 0.0K
12:15 21,306.56 21,314.77 21,306.56 21,314.77 0.0K
12:20 21,314.77 21,338.71 21,314.77 21,338.71 0.0K
12:25 21,339.02 21,347.28 21,339.02 21,344.85 0.0K
12:30 21,344.90 21,347.85 21,337.13 21,341.01 0.0K
12:35 21,340.99 21,351.20 21,339.84 21,351.20 0.0K
12:40 21,351.66 21,352.82 21,349.54 21,352.74 0.0K
12:45 21,352.65 21,353.35 21,350.47 21,352.74 0.0K
12:50 21,352.92 21,356.58 21,351.11 21,356.58 0.0K
12:55 21,356.78 21,363.09 21,353.97 21,363.09 0.0K
13:00 21,363.10 21,364.77 21,359.60 21,359.60 0.0K
13:05 21,359.51 21,360.39 21,356.21 21,356.64 0.0K
13:10 21,356.53 21,358.30 21,356.31 21,357.68 0.0K
13:15 21,357.68 21,358.00 21,354.92 21,355.25 0.0K
13:20 21,355.26 21,363.32 21,350.90 21,363.32 0.0K
13:25 21,364.11 21,367.67 21,364.11 21,367.15 0.0K
13:30 21,367.08 21,369.21 21,366.90 21,367.77 0.0K
13:35 21,367.80 21,368.10 21,364.14 21,364.14 0.0K
13:40 21,364.07 21,369.08 21,362.45 21,367.69 0.0K
13:45 21,367.61 21,367.88 21,363.09 21,363.09 0.0K
13:50 21,363.38 21,363.38 21,357.18 21,357.29 0.0K
13:55 21,357.40 21,362.76 21,354.60 21,362.76 0.0K
14:00 21,363.12 21,370.23 21,363.12 21,368.89 0.0K
14:05 21,368.78 21,368.78 21,353.65 21,353.65 0.0K
14:10 21,353.34 21,357.22 21,348.84 21,357.22 0.0K
14:15 21,357.46 21,366.15 21,357.46 21,364.16 0.0K
14:20 21,363.94 21,371.48 21,362.82 21,371.54 0.0K
14:25 21,371.60 21,375.25 21,371.60 21,374.47 0.0K
14:30 21,374.75 21,381.26 21,374.75 21,380.80 0.0K
14:35 21,382.38 21,386.10 21,382.38 21,384.35 0.0K
14:40 21,384.40 21,386.85 21,383.45 21,383.45 0.0K
14:45 21,383.35 21,383.35 21,376.60 21,383.06 0.0K
14:50 21,383.08 21,383.08 21,376.46 21,377.38 0.0K
14:55 21,377.30 21,387.37 21,377.30 21,387.37 0.0K
15:00 21,387.48 21,393.67 21,387.48 21,393.68 0.0K
15:05 21,393.78 21,396.15 21,386.15 21,386.15 0.0K
15:10 21,385.95 21,385.95 21,379.04 21,383.44 0.0K
15:15 21,383.67 21,393.07 21,379.49 21,392.91 0.0K
15:20 21,393.00 21,398.11 21,393.00 21,397.62 0.0K
15:25 21,397.67 21,397.92 21,386.71 21,386.75 0.0K
15:30 21,386.68 21,386.68 21,378.16 21,378.80 0.0K
15:35 21,378.84 21,378.95 21,373.10 21,378.38 0.0K
15:40 21,378.65 21,382.81 21,378.65 21,379.99 0.0K
15:45 21,379.93 21,401.14 21,379.82 21,401.14 0.0K
15:50 21,403.22 21,416.00 21,395.79 21,405.23 0.0K
15:55 21,405.83 21,405.83 21,387.16 21,405.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available