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
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 15,265.53 15,372.05 0.0M
2022-12-29 15,073.44 15,430.12 15,073.44 15,417.04 0.0M
2022-12-28 15,350.00 15,371.31 15,073.38 15,073.44 0.0M
2022-12-27 15,404.00 15,422.69 15,306.26 15,350.00 0.0M
2022-12-26 15,300.02 15,405.06 15,236.37 15,404.00 0.0M
2022-12-23 15,300.02 15,405.06 15,236.37 15,404.00 0.0M
2022-12-22 15,513.75 15,513.75 15,080.33 15,300.02 0.0M
2022-12-21 15,276.57 15,561.29 15,276.57 15,513.75 0.0M
2022-12-20 15,195.87 15,334.54 15,160.42 15,276.57 0.0M
2022-12-19 15,358.46 15,375.48 15,149.70 15,195.87 0.0M
2022-12-16 15,464.70 15,464.70 15,241.71 15,358.46 0.0M
2022-12-15 15,842.54 15,842.54 15,434.60 15,464.70 0.0M
2022-12-14 15,937.38 16,039.77 15,775.47 15,842.54 0.0M
2022-12-13 15,836.89 16,347.94 15,836.89 15,937.38 0.0M
2022-12-12 15,662.63 15,851.38 15,642.62 15,836.89 0.0M
2022-12-09 15,839.97 15,839.97 15,662.20 15,662.63 0.0M
2022-12-08 15,752.54 15,971.30 15,752.53 15,839.97 0.0M
2022-12-07 15,861.66 15,909.34 15,747.98 15,752.54 0.0M
2022-12-06 16,046.64 16,047.60 15,776.19 15,861.66 0.0M
2022-12-05 16,467.51 16,467.55 16,007.73 16,046.64 0.0M
2022-12-02 16,406.08 16,517.11 16,199.25 16,467.51 0.0M
2022-12-01 16,412.00 16,525.81 16,363.51 16,406.08 0.0M
2022-11-30 16,015.47 16,412.02 15,888.81 16,412.00 0.0M
2022-11-29 15,975.81 16,099.23 15,972.86 16,015.47 0.0M
2022-11-28 16,283.06 16,283.06 15,943.99 15,975.81 0.0M
2022-11-25 16,231.74 16,328.25 16,212.04 16,283.06 0.0M
2022-11-24 16,234.87 16,280.88 16,145.95 16,231.74 0.0M
2022-11-23 16,234.87 16,280.88 16,145.95 16,231.74 0.0M
2022-11-22 16,067.89 16,246.26 16,067.89 16,234.87 0.0M
2022-11-21 16,125.61 16,125.61 15,970.32 16,067.89 0.0M
2022-11-18 16,042.57 16,272.44 16,042.54 16,125.61 0.0M
2022-11-17 16,117.88 16,117.88 15,860.49 16,042.57 0.0M
2022-11-16 16,401.67 16,401.67 16,105.30 16,117.88 0.0M
2022-11-15 16,139.65 16,512.60 16,139.65 16,401.67 0.0M
2022-11-14 16,322.85 16,375.75 16,139.37 16,139.65 0.0M
2022-11-11 16,215.14 16,456.38 16,215.03 16,322.85 0.0M
2022-11-10 15,381.53 16,217.38 15,381.53 16,215.14 0.0M
2022-11-09 15,773.82 15,775.33 15,353.24 15,381.53 0.0M
2022-11-08 15,770.63 15,944.54 15,633.85 15,773.82 0.0M
2022-11-07 15,630.85 15,797.71 15,619.02 15,770.63 0.0M
2022-11-04 15,418.46 15,691.94 15,401.29 15,630.85 0.0M
2022-11-03 15,450.39 15,500.51 15,208.62 15,418.46 0.0M
2022-11-02 15,923.23 16,009.57 15,448.67 15,450.39 0.0M
2022-11-01 15,850.02 16,030.83 15,850.02 15,923.23 0.0M
2022-10-31 15,823.02 15,907.22 15,733.53 15,850.02 0.0M
2022-10-28 15,498.27 15,833.09 15,489.69 15,823.02 0.0M
2022-10-27 15,461.94 15,704.76 15,461.94 15,498.27 0.0M
2022-10-26 15,421.21 15,713.46 15,421.17 15,461.94 0.0M
2022-10-25 15,049.03 15,456.91 15,046.00 15,421.21 0.0M
2022-10-24 14,958.48 15,072.74 14,876.95 15,049.03 0.0M
2022-10-21 14,638.02 14,984.07 14,618.69 14,958.48 0.0M
2022-10-20 14,808.23 14,961.84 14,595.46 14,638.02 0.0M
2022-10-19 15,018.17 15,018.17 14,670.94 14,808.23 0.0M
2022-10-18 14,837.06 15,216.64 14,837.06 15,018.17 0.0M
2022-10-17 14,410.89 14,860.28 14,410.89 14,837.06 0.0M
2022-10-14 14,756.59 14,904.99 14,402.86 14,410.89 0.0M
2022-10-13 14,425.78 14,808.18 14,061.74 14,756.59 0.0M
2022-10-12 14,464.93 14,502.89 14,321.29 14,425.78 0.0M
2022-10-11 14,471.41 14,629.24 14,257.81 14,464.93 0.0M
2022-10-10 14,536.11 14,604.42 14,389.24 14,471.41 0.0M
2022-10-07 14,908.21 14,908.21 14,474.41 14,536.11 0.0M
2022-10-06 14,991.09 15,066.76 14,864.38 14,908.21 0.0M
2022-10-05 15,095.06 15,095.06 14,760.04 14,991.09 0.0M
2022-10-04 14,538.93 15,096.29 14,538.93 15,095.06 0.0M
2022-10-03 14,155.85 14,608.92 14,155.85 14,538.93 0.0M
2022-09-30 14,238.27 14,478.13 14,152.32 14,155.85 0.0M
2022-09-29 14,565.92 14,565.92 14,096.30 14,238.27 0.0M
2022-09-28 14,183.33 14,647.14 14,183.33 14,565.92 0.0M
2022-09-27 14,162.82 14,419.80 14,099.05 14,183.33 0.0M
2022-09-26 14,387.22 14,536.50 14,145.37 14,162.82 0.0M
2022-09-23 14,769.45 14,769.45 14,224.20 14,387.22 0.0M
2022-09-22 15,096.64 15,098.71 14,736.23 14,769.45 0.0M
2022-09-21 15,289.01 15,498.21 15,095.42 15,096.64 0.0M
2022-09-20 15,521.88 15,521.88 15,203.12 15,289.01 0.0M
2022-09-19 15,381.41 15,529.83 15,210.85 15,521.88 0.0M
2022-09-16 15,562.06 15,562.06 15,212.92 15,381.41 0.0M
2022-09-15 15,671.78 15,777.58 15,507.33 15,562.06 0.0M
2022-09-14 15,630.90 15,692.89 15,515.28 15,671.78 0.0M
2022-09-13 16,230.65 16,230.65 15,583.45 15,630.90 0.0M
2022-09-12 16,040.36 16,243.59 16,040.36 16,230.65 0.0M
2022-09-09 15,721.73 16,054.68 15,721.73 16,040.36 0.0M
2022-09-08 15,648.80 15,721.82 15,467.49 15,721.73 0.0M
2022-09-07 15,378.57 15,658.06 15,325.20 15,648.80 0.0M
2022-09-06 15,514.04 15,567.05 15,316.29 15,378.57 0.0M
2022-09-05 15,590.52 15,790.55 15,448.06 15,514.04 0.0M
2022-09-02 15,590.52 15,790.55 15,448.06 15,514.04 0.0M
2022-09-01 15,774.39 15,774.39 15,422.56 15,590.52 0.0M
2022-08-31 15,903.30 15,961.32 15,774.33 15,774.39 0.0M
2022-08-30 16,152.32 16,190.47 15,846.80 15,903.30 0.0M
2022-08-29 16,351.38 16,351.38 16,133.93 16,152.32 0.0M
2022-08-26 16,797.38 16,799.62 16,287.13 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 16,571.54 16,421.25 16,528.92 0.0M
2022-08-23 16,455.55 16,611.65 16,438.66 16,439.62 0.0M
2022-08-22 16,784.55 16,784.55 16,426.48 16,455.55 0.0M
2022-08-19 17,119.90 17,119.90 16,743.95 16,784.55 0.0M
2022-08-18 16,997.56 17,140.75 16,988.61 17,119.90 0.0M
2022-08-17 17,238.00 17,238.00 16,904.04 16,997.56 0.0M
2022-08-16 17,204.90 17,307.92 17,112.15 17,238.00 0.0M
2022-08-15 17,172.01 17,209.77 16,979.72 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 17,074.44 16,799.09 16,871.58 0.0M
2022-08-10 16,410.50 16,816.64 16,410.50 16,799.09 0.0M
2022-08-09 16,633.57 16,633.57 16,357.88 16,410.50 0.0M
2022-08-08 16,499.12 16,778.18 16,499.12 16,633.57 0.0M
2022-08-05 16,416.01 16,514.70 16,254.59 16,499.12 0.0M
2022-08-04 16,488.62 16,504.54 16,398.61 16,416.01 0.0M
2022-08-03 16,313.28 16,527.57 16,313.28 16,488.62 0.0M
2022-08-02 16,383.97 16,475.35 16,279.84 16,313.28 0.0M
2022-08-01 16,358.99 16,458.84 16,160.35 16,383.97 0.0M
2022-07-29 16,241.73 16,390.50 16,200.38 16,358.99 0.0M
2022-07-28 16,042.12 16,248.81 15,927.62 16,241.73 0.0M
2022-07-27 15,668.08 16,078.02 15,668.08 16,042.12 0.0M
2022-07-26 15,781.21 15,781.30 15,631.41 15,668.08 0.0M
2022-07-25 15,662.45 15,789.87 15,621.18 15,781.21 0.0M
2022-07-22 15,861.89 15,920.27 15,560.46 15,662.45 0.0M
2022-07-21 15,810.65 15,861.89 15,598.00 15,861.89 0.0M
2022-07-20 15,587.32 15,828.49 15,552.75 15,810.65 0.0M
2022-07-19 15,097.27 15,597.35 15,097.27 15,587.32 0.0M
2022-07-18 15,086.46 15,340.78 15,060.40 15,097.27 0.0M
2022-07-15 14,769.83 15,090.87 14,769.83 15,086.46 0.0M
2022-07-14 14,940.63 14,940.63 14,589.14 14,769.83 0.0M
2022-07-13 14,967.01 14,994.03 14,758.92 14,940.63 0.0M
2022-07-12 15,016.48 15,105.58 14,902.06 14,967.01 0.0M
2022-07-11 15,261.96 15,261.96 14,992.78 15,016.48 0.0M
2022-07-08 15,278.26 15,354.45 15,140.98 15,261.96 0.0M
2022-07-07 14,950.86 15,300.11 14,950.86 15,278.26 0.0M
2022-07-06 15,107.75 15,156.18 14,816.84 14,950.86 0.0M
2022-07-05 15,077.28 15,108.08 14,651.12 15,107.75 0.0M
2022-07-04 14,899.79 15,094.47 14,757.56 15,077.28 0.0M
2022-07-01 14,899.79 15,094.47 14,757.56 15,077.28 0.0M
2022-06-30 14,991.52 15,011.84 14,673.88 14,899.79 0.0M
2022-06-29 15,177.31 15,177.69 14,879.88 14,991.52 0.0M
2022-06-28 15,446.16 15,634.38 15,176.35 15,177.31 0.0M
2022-06-27 15,362.41 15,525.25 15,311.62 15,446.16 0.0M
2022-06-24 14,912.54 15,362.83 14,912.54 15,362.41 0.0M
2022-06-23 14,770.06 14,934.21 14,671.25 14,912.54 0.0M
2022-06-22 14,835.25 14,883.18 14,599.21 14,770.06 0.0M
2022-06-21 14,596.79 15,010.48 14,596.79 14,835.25 0.0M
2022-06-20 14,445.03 14,737.14 14,445.03 14,596.79 0.0M
2022-06-17 14,445.03 14,737.14 14,445.03 14,596.79 0.0M
2022-06-16 15,152.80 15,152.80 14,376.37 14,445.03 0.0M
2022-06-15 14,940.67 15,317.63 14,938.45 15,152.80 0.0M
2022-06-14 14,969.50 15,076.53 14,822.66 14,940.67 0.0M
2022-06-13 15,718.21 15,718.21 14,921.43 14,969.50 0.0M
2022-06-10 16,143.22 16,143.22 15,662.44 15,718.21 0.0M
2022-06-09 16,486.84 16,486.84 16,142.53 16,143.22 0.0M
2022-06-08 16,716.72 16,716.79 16,425.60 16,486.84 0.0M
2022-06-07 16,523.24 16,719.78 16,356.44 16,716.72 0.0M
2022-06-06 16,432.91 16,604.25 16,432.91 16,523.24 0.0M
2022-06-03 16,596.46 16,596.46 16,354.56 16,432.91 0.0M
2022-06-02 16,233.27 16,596.56 16,232.45 16,596.46 0.0M
2022-06-01 16,292.13 16,419.81 16,027.66 16,233.27 0.0M
2022-05-31 16,488.07 16,488.07 16,213.99 16,292.13 0.0M
2022-05-30 16,110.56 16,488.07 16,110.56 16,488.07 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 16,191.17 15,771.43 16,110.56 0.0M
2022-05-25 15,459.32 15,842.02 15,412.22 15,771.46 0.0M
2022-05-24 15,674.62 15,674.62 15,195.60 15,459.32 0.0M
2022-05-23 15,518.50 15,734.08 15,476.79 15,674.62 0.0M
2022-05-20 15,568.34 15,753.06 15,185.40 15,518.50 0.0M
2022-05-19 15,566.11 15,746.89 15,434.92 15,568.34 0.0M
2022-05-18 16,086.93 16,087.01 15,491.86 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 15,769.45 15,578.83 15,626.69 0.0M
2022-05-13 15,227.39 15,772.11 15,227.39 15,683.25 0.0M
2022-05-12 15,041.75 15,311.10 14,892.11 15,227.39 0.0M
2022-05-11 15,339.10 15,610.92 15,023.81 15,041.75 0.0M
2022-05-10 15,407.90 15,658.23 15,059.61 15,339.10 0.0M
2022-05-09 16,034.40 16,034.40 15,345.83 15,407.90 0.0M
2022-05-06 16,287.64 16,288.92 15,883.97 16,034.40 0.0M
2022-05-05 16,904.06 16,904.06 16,108.02 16,287.64 0.0M
2022-05-04 16,469.99 16,928.06 16,303.77 16,904.06 0.0M
2022-05-03 16,348.87 16,545.88 16,294.14 16,469.99 0.0M
2022-05-02 16,207.17 16,406.56 16,006.32 16,348.87 0.0M
2022-04-29 16,656.85 16,719.84 16,181.47 16,207.17 0.0M
2022-04-28 16,329.20 16,731.72 16,202.25 16,656.85 0.0M
2022-04-27 16,355.72 16,524.98 16,284.88 16,329.20 0.0M
2022-04-26 16,839.80 16,839.84 16,355.71 16,355.72 0.0M
2022-04-25 16,776.74 16,842.17 16,458.03 16,839.80 0.0M
2022-04-22 17,223.36 17,223.36 16,769.62 16,776.74 0.0M
2022-04-21 17,599.75 17,790.25 17,181.36 17,223.36 0.0M
2022-04-20 17,559.89 17,711.04 17,559.88 17,599.75 0.0M
2022-04-19 17,221.62 17,595.15 17,218.97 17,559.89 0.0M
2022-04-18 17,309.98 17,312.11 17,152.41 17,221.62 0.0M
2022-04-15 17,427.26 17,504.88 17,308.62 17,309.98 0.0M
2022-04-14 17,427.26 17,504.88 17,308.62 17,309.98 0.0M
2022-04-13 17,113.51 17,458.98 17,113.51 17,427.26 0.0M
2022-04-12 17,057.49 17,448.31 17,057.49 17,113.51 0.0M
2022-04-11 17,167.58 17,267.60 17,045.50 17,057.49 0.0M
2022-04-08 17,250.82 17,350.57 17,143.53 17,167.58 0.0M
2022-04-07 17,283.40 17,337.86 17,018.05 17,250.82 0.0M
2022-04-06 17,531.32 17,531.32 17,191.03 17,283.40 0.0M
2022-04-05 17,939.93 18,002.11 17,504.86 17,531.32 0.0M
2022-04-04 17,914.58 17,967.88 17,798.09 17,939.93 0.0M
2022-04-01 17,742.67 17,920.98 17,738.69 17,914.58 0.0M
2022-03-31 17,914.39 17,994.99 17,735.26 17,742.67 0.0M
2022-03-30 18,243.88 18,243.97 17,860.67 17,914.39 0.0M
2022-03-29 17,807.98 18,286.28 17,807.92 18,243.88 0.0M
2022-03-28 17,845.53 17,845.53 17,596.09 17,807.98 0.0M
2022-03-25 17,812.33 17,860.99 17,731.78 17,845.53 0.0M
2022-03-24 17,637.51 17,813.44 17,600.05 17,812.33 0.0M
2022-03-23 17,931.24 17,931.28 17,631.67 17,637.51 0.0M
2022-03-22 17,766.46 18,030.74 17,766.46 17,931.24 0.0M
2022-03-21 17,896.18 17,980.19 17,675.67 17,766.46 0.0M
2022-03-18 17,766.74 17,905.06 17,662.08 17,896.18 0.0M
2022-03-17 17,557.84 17,767.57 17,486.41 17,766.74 0.0M
2022-03-16 17,148.15 17,565.33 17,148.11 17,557.84 0.0M
2022-03-15 16,969.71 17,161.89 16,968.39 17,148.15 0.0M
2022-03-14 17,195.33 17,234.56 16,901.39 16,969.71 0.0M
2022-03-11 17,407.57 17,516.40 17,191.67 17,195.33 0.0M
2022-03-10 17,401.34 17,420.20 17,174.63 17,407.57 0.0M
2022-03-09 17,044.49 17,454.65 17,044.49 17,401.34 0.0M
2022-03-08 16,987.62 17,368.85 16,987.62 17,044.49 0.0M
2022-03-07 17,431.11 17,465.18 16,987.16 16,987.62 0.0M
2022-03-04 17,656.66 17,656.67 17,270.97 17,431.11 0.0M
2022-03-03 17,750.99 17,820.70 17,541.29 17,656.66 0.0M
2022-03-02 17,275.32 17,809.94 17,275.29 17,750.99 0.0M
2022-03-01 17,606.40 17,630.44 17,175.88 17,275.32 0.0M
2022-02-28 17,561.38 17,676.05 17,390.38 17,606.40 0.0M
2022-02-25 17,163.20 17,562.28 17,156.63 17,561.38 0.0M
2022-02-24 16,868.08 17,173.08 16,488.59 17,163.20 0.0M
2022-02-23 17,123.06 17,310.40 16,850.84 16,868.08 0.0M
2022-02-22 17,359.97 17,394.19 17,033.66 17,123.06 0.0M
2022-02-21 17,461.11 17,555.91 17,318.87 17,359.97 0.0M
2022-02-18 17,461.11 17,555.91 17,318.87 17,359.97 0.0M
2022-02-17 17,790.84 17,790.87 17,428.92 17,461.11 0.0M
2022-02-16 17,745.04 17,830.28 17,661.40 17,790.84 0.0M
2022-02-15 17,333.64 17,754.68 17,333.64 17,745.04 0.0M
2022-02-14 17,406.02 17,518.93 17,255.25 17,333.64 0.0M
2022-02-11 17,511.12 17,693.51 17,300.28 17,406.02 0.0M
2022-02-10 17,746.05 17,892.30 17,425.44 17,511.12 0.0M
2022-02-09 17,517.62 17,746.30 17,517.62 17,746.05 0.0M
2022-02-08 17,221.89 17,534.63 17,220.81 17,517.62 0.0M
2022-02-07 17,172.26 17,339.62 17,151.05 17,221.89 0.0M
2022-02-04 17,116.93 17,279.12 16,919.68 17,172.26 0.0M
2022-02-03 17,393.93 17,393.93 17,097.74 17,116.93 0.0M
2022-02-02 17,506.80 17,542.47 17,254.11 17,393.93 0.0M
2022-02-01 17,316.52 17,520.44 17,162.35 17,506.80 0.0M
2022-01-31 16,934.57 17,316.52 16,853.95 17,316.52 0.0M
2022-01-28 16,684.12 16,934.64 16,447.63 16,934.57 0.0M
2022-01-27 16,979.93 17,243.01 16,628.70 16,684.12 0.0M
2022-01-26 17,209.29 17,555.60 16,828.72 16,979.93 0.0M
2022-01-25 17,382.43 17,402.81 16,859.92 17,209.29 0.0M
2022-01-24 17,029.60 17,421.00 16,624.61 17,382.43 0.0M
2022-01-21 17,288.69 17,459.91 17,029.40 17,029.60 0.0M
2022-01-20 17,631.99 17,908.84 17,272.98 17,288.69 0.0M
2022-01-19 17,900.39 17,982.21 17,628.56 17,631.99 0.0M
2022-01-18 18,319.65 18,319.66 17,885.67 17,900.39 0.0M
2022-01-17 18,308.73 18,319.67 18,081.65 18,319.65 0.0M
2022-01-14 18,308.73 18,319.67 18,081.65 18,319.65 0.0M
2022-01-13 18,359.75 18,545.17 18,267.62 18,308.73 0.0M
2022-01-12 18,426.12 18,562.08 18,288.68 18,359.75 0.0M
2022-01-11 18,261.61 18,450.74 18,123.51 18,426.12 0.0M
2022-01-10 18,347.14 18,347.14 18,004.65 18,261.61 0.0M
2022-01-07 18,535.33 18,597.69 18,346.83 18,347.14 0.0M
2022-01-06 18,403.22 18,620.00 18,340.36 18,535.33 0.0M
2022-01-05 18,879.15 18,948.41 18,400.75 18,403.22 0.0M
2022-01-04 18,762.38 18,928.94 18,762.38 18,879.15 0.0M
2022-01-03 18,605.15 18,904.20 18,605.00 18,762.38 0.0M