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
2023-12-29 18,424.27 18,424.27 18,163.88 18,164.50 0.0M
2023-12-28 18,487.09 18,498.25 18,391.51 18,424.27 0.0M
2023-12-27 18,449.15 18,547.17 18,415.44 18,487.09 0.0M
2023-12-26 18,243.01 18,488.16 18,243.01 18,449.15 0.0M
2023-12-25 18,127.00 18,317.93 18,127.00 18,243.01 0.0M
2023-12-22 18,127.00 18,317.93 18,127.00 18,243.01 0.0M
2023-12-21 17,827.27 18,128.41 17,827.27 18,127.00 0.0M
2023-12-20 18,137.08 18,326.36 17,826.01 17,827.27 0.0M
2023-12-19 17,769.71 18,159.68 17,769.71 18,137.08 0.0M
2023-12-18 17,752.69 17,860.25 17,745.42 17,769.71 0.0M
2023-12-15 17,907.20 17,972.45 17,684.30 17,752.69 0.0M
2023-12-14 17,464.50 18,011.18 17,464.50 17,907.20 0.0M
2023-12-13 16,903.56 17,469.97 16,800.27 17,464.50 0.0M
2023-12-12 16,947.73 16,958.26 16,830.82 16,903.56 0.0M
2023-12-11 16,909.28 16,965.60 16,869.17 16,947.73 0.0M
2023-12-08 16,794.30 16,958.90 16,752.24 16,909.28 0.0M
2023-12-07 16,643.25 16,794.49 16,608.41 16,794.30 0.0M
2023-12-06 16,691.21 16,981.44 16,642.12 16,643.25 0.0M
2023-12-05 16,930.95 16,930.95 16,681.78 16,691.21 0.0M
2023-12-04 16,771.68 16,931.92 16,685.84 16,930.95 0.0M
2023-12-01 16,285.17 16,778.14 16,216.90 16,771.68 0.0M
2023-11-30 16,259.41 16,328.47 16,238.45 16,285.17 0.0M
2023-11-29 16,152.46 16,450.12 16,152.46 16,259.41 0.0M
2023-11-28 16,214.41 16,250.36 16,112.79 16,152.46 0.0M
2023-11-27 16,259.89 16,259.89 16,136.71 16,214.41 0.0M
2023-11-24 16,165.98 16,285.02 16,157.32 16,259.89 0.0M
2023-11-23 16,065.26 16,227.44 16,065.26 16,165.98 0.0M
2023-11-22 16,065.26 16,227.44 16,065.26 16,165.98 0.0M
2023-11-21 16,254.85 16,254.85 16,063.96 16,065.26 0.0M
2023-11-20 16,153.57 16,270.50 16,134.38 16,254.85 0.0M
2023-11-17 15,952.86 16,160.70 15,952.86 16,153.57 0.0M
2023-11-16 16,207.68 16,207.79 15,904.33 15,952.86 0.0M
2023-11-15 16,162.82 16,426.58 16,162.65 16,207.68 0.0M
2023-11-14 15,373.53 16,162.89 15,373.53 16,162.82 0.0M
2023-11-13 15,380.93 15,417.21 15,270.49 15,373.53 0.0M
2023-11-10 15,239.98 15,408.24 15,192.57 15,380.93 0.0M
2023-11-09 15,463.84 15,557.73 15,219.92 15,239.98 0.0M
2023-11-08 15,597.72 15,608.00 15,417.54 15,463.84 0.0M
2023-11-07 15,661.01 15,661.01 15,528.27 15,597.72 0.0M
2023-11-06 15,838.27 15,847.43 15,590.00 15,661.01 0.0M
2023-11-03 15,434.89 15,924.93 15,434.89 15,838.27 0.0M
2023-11-02 15,005.70 15,437.80 15,005.70 15,434.89 0.0M
2023-11-01 14,945.82 15,006.74 14,824.63 15,005.70 0.0M
2023-10-31 14,831.59 14,955.94 14,815.08 14,945.82 0.0M
2023-10-30 14,716.14 14,893.33 14,715.54 14,831.59 0.0M
2023-10-27 14,884.04 14,934.66 14,690.44 14,716.14 0.0M
2023-10-26 14,837.33 14,992.99 14,800.47 14,884.04 0.0M
2023-10-25 15,103.38 15,103.38 14,816.57 14,837.33 0.0M
2023-10-24 14,997.86 15,215.40 14,997.86 15,103.38 0.0M
2023-10-23 15,125.74 15,197.91 14,972.38 14,997.86 0.0M
2023-10-20 15,319.94 15,345.81 15,121.84 15,125.74 0.0M
2023-10-19 15,558.69 15,606.33 15,302.06 15,319.94 0.0M
2023-10-18 15,907.69 15,907.69 15,547.39 15,558.69 0.0M
2023-10-17 15,718.80 16,016.05 15,616.56 15,907.69 0.0M
2023-10-16 15,470.55 15,739.61 15,470.55 15,718.80 0.0M
2023-10-13 15,638.22 15,694.86 15,442.01 15,470.55 0.0M
2023-10-12 15,955.66 15,977.00 15,552.69 15,638.22 0.0M
2023-10-11 15,949.51 16,050.29 15,855.53 15,955.66 0.0M
2023-10-10 15,755.21 16,052.41 15,755.21 15,949.51 0.0M
2023-10-09 15,654.72 15,801.78 15,563.70 15,755.21 0.0M
2023-10-06 15,530.26 15,733.08 15,380.89 15,654.72 0.0M
2023-10-05 15,528.79 15,555.73 15,411.67 15,530.26 0.0M
2023-10-04 15,485.90 15,547.59 15,360.67 15,528.79 0.0M
2023-10-03 15,784.87 15,784.87 15,448.59 15,485.90 0.0M
2023-10-02 16,003.79 16,003.79 15,722.22 15,784.87 0.0M
2023-09-29 16,042.57 16,199.93 15,974.87 16,003.79 0.0M
2023-09-28 15,873.99 16,116.63 15,866.54 16,042.57 0.0M
2023-09-27 15,729.19 15,945.68 15,729.14 15,873.99 0.0M
2023-09-26 15,957.87 15,957.87 15,729.07 15,729.19 0.0M
2023-09-25 15,888.21 15,986.51 15,794.11 15,957.87 0.0M
2023-09-22 15,941.06 16,022.53 15,887.78 15,888.21 0.0M
2023-09-21 16,196.67 16,196.68 15,940.23 15,941.06 0.0M
2023-09-20 16,306.53 16,477.01 16,196.66 16,196.67 0.0M
2023-09-19 16,375.71 16,432.22 16,261.25 16,306.53 0.0M
2023-09-18 16,484.54 16,489.22 16,374.68 16,375.71 0.0M
2023-09-15 16,662.64 16,662.64 16,422.11 16,484.54 0.0M
2023-09-14 16,393.24 16,672.10 16,393.24 16,662.64 0.0M
2023-09-13 16,512.37 16,519.25 16,364.08 16,393.24 0.0M
2023-09-12 16,530.86 16,602.42 16,491.68 16,512.37 0.0M
2023-09-11 16,483.20 16,617.98 16,483.17 16,530.86 0.0M
2023-09-08 16,519.15 16,542.15 16,446.69 16,483.20 0.0M
2023-09-07 16,667.71 16,667.71 16,442.60 16,519.15 0.0M
2023-09-06 16,742.70 16,834.64 16,584.48 16,667.71 0.0M
2023-09-05 17,139.60 17,139.61 16,742.70 16,742.70 0.0M
2023-09-04 16,955.61 17,192.13 16,955.61 17,139.60 0.0M
2023-09-01 16,955.61 17,192.13 16,955.61 17,139.60 0.0M
2023-08-31 16,984.49 17,071.87 16,949.70 16,955.61 0.0M
2023-08-30 16,892.19 17,028.06 16,846.60 16,984.49 0.0M
2023-08-29 16,643.65 16,894.32 16,606.13 16,892.19 0.0M
2023-08-28 16,499.65 16,712.28 16,499.65 16,643.65 0.0M
2023-08-25 16,437.13 16,574.46 16,322.86 16,499.65 0.0M
2023-08-24 16,664.78 16,684.43 16,435.27 16,437.13 0.0M
2023-08-23 16,485.27 16,688.52 16,466.53 16,664.78 0.0M
2023-08-22 16,540.81 16,626.15 16,452.42 16,485.27 0.0M
2023-08-21 16,588.34 16,628.94 16,468.59 16,540.81 0.0M
2023-08-18 16,525.98 16,633.90 16,350.66 16,588.34 0.0M
2023-08-17 16,707.56 16,762.10 16,524.92 16,525.98 0.0M
2023-08-16 16,909.58 16,960.41 16,707.56 16,707.56 0.0M
2023-08-15 17,128.25 17,128.25 16,908.19 16,909.58 0.0M
2023-08-14 17,175.21 17,175.21 16,977.71 17,128.25 0.0M
2023-08-11 17,161.92 17,208.85 17,079.04 17,175.21 0.0M
2023-08-10 17,234.24 17,442.39 17,107.45 17,161.92 0.0M
2023-08-09 17,429.76 17,431.58 17,189.04 17,234.24 0.0M
2023-08-08 17,533.15 17,533.15 17,215.57 17,429.76 0.0M
2023-08-07 17,473.25 17,540.52 17,385.27 17,533.15 0.0M
2023-08-04 17,532.23 17,660.10 17,461.15 17,473.25 0.0M
2023-08-03 17,557.23 17,615.77 17,406.57 17,532.23 0.0M
2023-08-02 17,824.83 17,824.83 17,460.22 17,557.23 0.0M
2023-08-01 17,858.41 17,858.41 17,659.59 17,824.83 0.0M
2023-07-31 17,655.15 17,863.05 17,655.15 17,858.41 0.0M
2023-07-28 17,411.44 17,674.60 17,411.44 17,655.15 0.0M
2023-07-27 17,645.16 17,770.19 17,362.03 17,411.44 0.0M
2023-07-26 17,495.88 17,676.14 17,467.76 17,645.16 0.0M
2023-07-25 17,499.53 17,587.61 17,460.93 17,495.88 0.0M
2023-07-24 17,415.11 17,534.10 17,406.49 17,499.53 0.0M
2023-07-21 17,485.81 17,614.79 17,403.05 17,415.11 0.0M
2023-07-20 17,654.98 17,654.98 17,410.69 17,485.81 0.0M
2023-07-19 17,528.39 17,678.17 17,528.38 17,654.98 0.0M
2023-07-18 17,316.35 17,553.71 17,315.97 17,528.39 0.0M
2023-07-17 17,149.90 17,372.27 17,099.99 17,316.35 0.0M
2023-07-14 17,339.96 17,340.04 17,061.33 17,149.90 0.0M
2023-07-13 17,196.21 17,353.01 17,196.21 17,339.96 0.0M
2023-07-12 17,011.23 17,282.21 17,011.23 17,196.21 0.0M
2023-07-11 16,803.90 17,022.58 16,803.90 17,011.23 0.0M
2023-07-10 16,551.68 16,806.19 16,515.78 16,803.90 0.0M
2023-07-07 16,312.87 16,677.31 16,312.87 16,551.68 0.0M
2023-07-06 16,580.48 16,580.48 16,139.25 16,312.87 0.0M
2023-07-05 16,788.88 16,788.95 16,573.40 16,580.48 0.0M
2023-07-04 16,670.68 16,788.92 16,646.90 16,788.88 0.0M
2023-07-03 16,670.68 16,788.92 16,646.90 16,788.88 0.0M
2023-06-30 16,611.75 16,761.43 16,611.75 16,670.68 0.0M
2023-06-29 16,394.35 16,625.42 16,394.04 16,611.75 0.0M
2023-06-28 16,314.55 16,395.89 16,260.07 16,394.35 0.0M
2023-06-27 16,056.27 16,356.59 16,056.27 16,314.55 0.0M
2023-06-26 16,013.50 16,209.14 16,000.42 16,056.27 0.0M
2023-06-23 16,262.57 16,262.57 15,983.35 16,013.50 0.0M
2023-06-22 16,391.94 16,391.94 16,211.29 16,262.57 0.0M
2023-06-21 16,434.91 16,485.81 16,323.02 16,391.94 0.0M
2023-06-20 16,522.32 16,522.32 16,348.21 16,434.91 0.0M
2023-06-19 16,626.56 16,760.62 16,455.26 16,522.32 0.0M
2023-06-16 16,626.56 16,760.62 16,455.26 16,522.32 0.0M
2023-06-15 16,471.61 16,636.00 16,398.06 16,626.56 0.0M
2023-06-14 16,648.99 16,731.74 16,383.75 16,471.61 0.0M
2023-06-13 16,444.08 16,701.46 16,444.07 16,648.99 0.0M
2023-06-12 16,361.25 16,488.35 16,326.70 16,444.08 0.0M
2023-06-09 16,502.57 16,522.92 16,338.30 16,361.25 0.0M
2023-06-08 16,544.08 16,544.08 16,377.58 16,502.57 0.0M
2023-06-07 16,245.46 16,585.37 16,245.46 16,544.08 0.0M
2023-06-06 15,808.73 16,282.59 15,759.95 16,245.46 0.0M
2023-06-05 16,021.02 16,021.21 15,711.81 15,808.73 0.0M
2023-06-02 15,449.44 16,028.31 15,449.44 16,021.02 0.0M
2023-06-01 15,276.96 15,500.52 15,226.57 15,449.44 0.0M
2023-05-31 15,454.17 15,454.20 15,173.52 15,276.96 0.0M
2023-05-30 15,510.20 15,609.81 15,401.59 15,454.17 0.0M
2023-05-29 15,356.49 15,536.51 15,356.22 15,510.20 0.0M
2023-05-26 15,356.49 15,536.51 15,356.22 15,510.20 0.0M
2023-05-25 15,474.81 15,488.00 15,253.43 15,356.49 0.0M
2023-05-24 15,680.61 15,680.61 15,422.40 15,474.81 0.0M
2023-05-23 15,727.97 15,924.97 15,679.61 15,680.61 0.0M
2023-05-22 15,543.10 15,787.35 15,543.09 15,727.97 0.0M
2023-05-19 15,646.46 15,773.20 15,509.13 15,543.10 0.0M
2023-05-18 15,507.56 15,665.56 15,447.96 15,646.46 0.0M
2023-05-17 15,135.47 15,528.30 15,135.47 15,507.56 0.0M
2023-05-16 15,353.43 15,353.43 15,135.12 15,135.47 0.0M
2023-05-15 15,172.50 15,409.85 15,172.35 15,353.43 0.0M
2023-05-12 15,223.10 15,291.21 15,091.77 15,172.50 0.0M
2023-05-11 15,325.54 15,325.54 15,148.76 15,223.10 0.0M
2023-05-10 15,266.46 15,473.84 15,187.67 15,325.54 0.0M
2023-05-09 15,328.24 15,329.65 15,164.55 15,266.46 0.0M
2023-05-08 15,359.02 15,440.35 15,275.41 15,328.24 0.0M
2023-05-05 14,985.04 15,386.96 14,985.04 15,359.02 0.0M
2023-05-04 15,177.45 15,177.45 14,878.50 14,985.04 0.0M
2023-05-03 15,167.92 15,431.51 15,167.92 15,177.45 0.0M
2023-05-02 15,497.84 15,497.84 15,011.08 15,167.92 0.0M
2023-05-01 15,517.75 15,634.07 15,455.91 15,497.84 0.0M
2023-04-28 15,354.55 15,546.59 15,315.91 15,517.75 0.0M
2023-04-27 15,133.08 15,360.93 15,133.08 15,354.55 0.0M
2023-04-26 15,270.16 15,291.45 15,095.29 15,133.08 0.0M
2023-04-25 15,678.96 15,678.96 15,269.89 15,270.16 0.0M
2023-04-24 15,706.82 15,763.23 15,620.37 15,678.96 0.0M
2023-04-21 15,723.84 15,733.94 15,618.99 15,706.82 0.0M
2023-04-20 15,835.66 15,835.66 15,659.61 15,723.84 0.0M
2023-04-19 15,812.94 15,866.12 15,684.05 15,835.66 0.0M
2023-04-18 15,890.25 15,951.65 15,743.31 15,812.94 0.0M
2023-04-17 15,761.19 15,893.06 15,759.98 15,890.25 0.0M
2023-04-14 15,892.79 15,983.67 15,677.51 15,761.19 0.0M
2023-04-13 15,713.30 15,932.15 15,713.11 15,892.79 0.0M
2023-04-12 15,841.13 15,994.99 15,699.93 15,713.30 0.0M
2023-04-11 15,687.37 15,915.54 15,687.33 15,841.13 0.0M
2023-04-10 15,520.02 15,695.63 15,444.59 15,687.37 0.0M
2023-04-07 15,494.53 15,554.91 15,424.17 15,520.02 0.0M
2023-04-06 15,494.53 15,554.91 15,424.17 15,520.02 0.0M
2023-04-05 15,680.52 15,680.52 15,412.36 15,494.53 0.0M
2023-04-04 15,953.68 15,996.70 15,601.47 15,680.52 0.0M
2023-04-03 15,976.23 16,038.23 15,794.04 15,953.68 0.0M
2023-03-31 15,653.79 15,976.24 15,653.62 15,976.23 0.0M
2023-03-30 15,652.39 15,808.70 15,603.21 15,653.79 0.0M
2023-03-29 15,479.32 15,654.84 15,479.32 15,652.39 0.0M
2023-03-28 15,477.65 15,540.78 15,408.44 15,479.32 0.0M
2023-03-27 15,325.90 15,558.57 15,325.89 15,477.65 0.0M
2023-03-24 15,207.94 15,332.69 14,992.21 15,325.90 0.0M
2023-03-23 15,283.57 15,567.98 15,094.61 15,207.94 0.0M
2023-03-22 15,699.65 15,744.98 15,277.10 15,283.57 0.0M
2023-03-21 15,359.55 15,771.66 15,359.55 15,699.65 0.0M
2023-03-20 15,244.45 15,532.13 15,244.45 15,359.55 0.0M
2023-03-17 15,653.92 15,653.92 15,215.25 15,244.45 0.0M
2023-03-16 15,440.27 15,731.67 15,200.47 15,653.92 0.0M
2023-03-15 15,730.51 15,730.51 15,184.57 15,440.27 0.0M
2023-03-14 15,455.39 15,949.06 15,455.39 15,730.51 0.0M
2023-03-13 15,785.24 15,785.24 15,343.00 15,455.39 0.0M
2023-03-10 16,212.12 16,212.12 15,666.78 15,785.24 0.0M
2023-03-09 16,637.29 16,665.25 16,209.17 16,212.12 0.0M
2023-03-08 16,611.95 16,686.57 16,513.22 16,637.29 0.0M
2023-03-07 16,762.92 16,778.22 16,572.47 16,611.95 0.0M
2023-03-06 17,054.08 17,054.55 16,702.46 16,762.92 0.0M
2023-03-03 16,834.11 17,080.50 16,830.11 17,054.08 0.0M
2023-03-02 16,764.19 16,855.83 16,601.36 16,834.11 0.0M
2023-03-01 16,719.19 16,801.55 16,676.84 16,764.19 0.0M
2023-02-28 16,730.61 16,858.91 16,716.79 16,719.19 0.0M
2023-02-27 16,671.01 16,884.78 16,671.01 16,730.61 0.0M
2023-02-24 16,787.19 16,787.19 16,527.10 16,671.01 0.0M
2023-02-23 16,661.55 16,833.14 16,591.69 16,787.19 0.0M
2023-02-22 16,636.08 16,763.46 16,608.02 16,661.55 0.0M
2023-02-21 17,067.81 17,067.81 16,636.02 16,636.08 0.0M
2023-02-20 17,081.53 17,093.98 16,971.79 17,067.81 0.0M
2023-02-17 17,081.53 17,093.98 16,971.79 17,067.81 0.0M
2023-02-16 17,190.11 17,227.79 16,983.42 17,081.53 0.0M
2023-02-15 17,003.43 17,190.60 16,887.81 17,190.11 0.0M
2023-02-14 17,015.22 17,091.53 16,855.09 17,003.43 0.0M
2023-02-13 16,812.62 17,021.29 16,784.72 17,015.22 0.0M
2023-02-10 16,791.44 16,825.78 16,698.67 16,812.62 0.0M
2023-02-09 17,003.86 17,179.90 16,763.57 16,791.44 0.0M
2023-02-08 17,200.83 17,200.83 16,978.64 17,003.86 0.0M
2023-02-07 17,052.76 17,229.17 16,915.56 17,200.83 0.0M
2023-02-06 17,280.85 17,280.85 17,012.37 17,052.76 0.0M
2023-02-03 17,385.86 17,434.00 17,201.02 17,280.85 0.0M
2023-02-02 17,097.23 17,428.73 17,097.23 17,385.86 0.0M
2023-02-01 16,854.51 17,225.30 16,779.69 17,097.23 0.0M
2023-01-31 16,449.77 16,854.85 16,449.77 16,854.51 0.0M
2023-01-30 16,638.31 16,638.31 16,447.70 16,449.77 0.0M
2023-01-27 16,564.36 16,695.30 16,516.87 16,638.31 0.0M
2023-01-26 16,478.74 16,619.56 16,401.55 16,564.36 0.0M
2023-01-25 16,443.34 16,481.39 16,224.15 16,478.74 0.0M
2023-01-24 16,501.08 16,504.37 16,388.17 16,443.34 0.0M
2023-01-23 16,313.47 16,547.03 16,313.44 16,501.08 0.0M
2023-01-20 16,046.17 16,313.52 16,046.17 16,313.47 0.0M
2023-01-19 16,172.45 16,172.45 15,949.35 16,046.17 0.0M
2023-01-18 16,427.98 16,583.41 16,172.04 16,172.45 0.0M
2023-01-17 16,449.68 16,512.64 16,415.72 16,427.98 0.0M
2023-01-16 16,350.83 16,469.70 16,235.45 16,449.68 0.0M
2023-01-13 16,350.83 16,469.70 16,235.45 16,449.68 0.0M
2023-01-12 16,123.14 16,351.88 16,095.14 16,350.83 0.0M
2023-01-11 15,947.87 16,124.47 15,947.87 16,123.14 0.0M
2023-01-10 15,730.27 15,948.15 15,694.91 15,947.87 0.0M
2023-01-09 15,704.94 15,915.03 15,704.94 15,730.27 0.0M
2023-01-06 15,339.96 15,728.69 15,339.96 15,704.94 0.0M
2023-01-05 15,473.61 15,473.62 15,264.71 15,339.96 0.0M
2023-01-04 15,296.74 15,563.23 15,296.74 15,473.61 0.0M
2023-01-03 15,372.05 15,568.48 15,189.22 15,296.74 0.0M
2023-01-02 15,417.04 15,417.04 15,265.53 15,372.05 0.0M