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
2024-12-31 20,171.45 20,379.50 20,156.89 20,208.73 0.0M
2024-12-30 20,291.96 20,292.01 19,948.67 20,171.45 0.0M
2024-12-27 20,587.01 20,587.01 20,129.94 20,291.96 0.0M
2024-12-26 20,441.84 20,599.75 20,308.86 20,587.01 0.0M
2024-12-25 20,251.97 20,441.84 20,235.05 20,441.84 0.0M
2024-12-24 20,251.97 20,441.84 20,235.05 20,441.84 0.0M
2024-12-23 20,289.03 20,290.25 20,110.44 20,251.97 0.0M
2024-12-20 20,126.52 20,495.59 19,911.70 20,289.03 0.0M
2024-12-19 20,202.68 20,519.75 20,103.06 20,126.52 0.0M
2024-12-18 21,090.16 21,226.29 20,093.29 20,202.68 0.0M
2024-12-17 21,335.34 21,335.34 21,054.57 21,090.16 0.0M
2024-12-16 21,262.41 21,406.71 21,208.12 21,335.34 0.0M
2024-12-13 21,397.52 21,398.71 21,156.89 21,262.41 0.0M
2024-12-12 21,643.93 21,643.93 21,393.72 21,397.52 0.0M
2024-12-11 21,498.83 21,749.49 21,498.83 21,643.93 0.0M
2024-12-10 21,550.28 21,657.56 21,448.29 21,498.83 0.0M
2024-12-09 21,659.15 21,847.68 21,550.21 21,550.28 0.0M
2024-12-06 21,633.64 21,771.06 21,596.80 21,659.15 0.0M
2024-12-05 21,859.45 21,862.71 21,625.64 21,633.64 0.0M
2024-12-04 21,749.32 21,870.10 21,727.21 21,859.45 0.0M
2024-12-03 21,861.54 21,868.38 21,693.95 21,749.32 0.0M
2024-12-02 21,792.87 21,923.70 21,692.07 21,861.54 0.0M
2024-11-29 21,756.66 21,914.57 21,756.66 21,792.87 0.0M
2024-11-28 21,760.35 21,969.51 21,753.83 21,756.66 0.0M
2024-11-27 21,760.35 21,969.51 21,753.83 21,756.66 0.0M
2024-11-26 21,919.94 21,919.96 21,700.99 21,760.35 0.0M
2024-11-25 21,594.84 22,118.73 21,594.84 21,919.94 0.0M
2024-11-22 21,233.41 21,610.54 21,233.41 21,594.84 0.0M
2024-11-21 20,897.03 21,283.84 20,897.03 21,233.41 0.0M
2024-11-20 20,872.31 20,898.86 20,709.08 20,897.03 0.0M
2024-11-19 20,760.11 20,875.52 20,552.37 20,872.31 0.0M
2024-11-18 20,723.86 20,892.02 20,723.86 20,760.11 0.0M
2024-11-15 20,972.49 21,035.75 20,674.63 20,723.86 0.0M
2024-11-14 21,216.24 21,304.80 20,937.01 20,972.49 0.0M
2024-11-13 21,409.30 21,570.12 21,209.50 21,216.24 0.0M
2024-11-12 21,713.48 21,713.48 21,350.70 21,409.30 0.0M
2024-11-11 21,416.82 21,760.59 21,416.82 21,713.48 0.0M
2024-11-08 21,313.95 21,442.76 21,265.74 21,416.82 0.0M
2024-11-07 21,429.82 21,497.84 21,274.36 21,313.95 0.0M
2024-11-06 20,338.95 21,440.66 20,338.95 21,429.82 0.0M
2024-11-05 19,952.99 20,340.51 19,914.58 20,338.95 0.0M
2024-11-04 19,883.30 20,094.25 19,832.98 19,952.99 0.0M
2024-11-01 19,817.15 20,054.64 19,817.15 19,883.30 0.0M
2024-10-31 20,133.70 20,142.16 19,817.07 19,817.15 0.0M
2024-10-30 20,118.96 20,359.69 20,060.93 20,133.70 0.0M
2024-10-29 20,169.14 20,169.14 19,998.88 20,118.96 0.0M
2024-10-28 19,868.40 20,195.27 19,868.40 20,169.14 0.0M
2024-10-25 19,950.74 20,111.86 19,849.86 19,868.40 0.0M
2024-10-24 19,903.64 19,989.49 19,833.71 19,950.74 0.0M
2024-10-23 20,042.63 20,042.63 19,739.65 19,903.64 0.0M
2024-10-22 20,137.08 20,137.08 20,000.55 20,042.63 0.0M
2024-10-21 20,459.67 20,464.21 20,137.04 20,137.08 0.0M
2024-10-18 20,502.28 20,552.27 20,453.85 20,459.67 0.0M
2024-10-17 20,520.05 20,549.85 20,403.00 20,502.28 0.0M
2024-10-16 20,260.40 20,558.05 20,260.40 20,520.05 0.0M
2024-10-15 20,246.56 20,456.94 20,205.54 20,260.40 0.0M
2024-10-14 20,168.56 20,261.63 20,091.05 20,246.56 0.0M
2024-10-11 19,801.62 20,170.12 19,800.96 20,168.56 0.0M
2024-10-10 19,893.79 19,893.79 19,657.24 19,801.62 0.0M
2024-10-09 19,836.71 20,011.68 19,804.44 19,893.79 0.0M
2024-10-08 19,833.93 19,886.65 19,775.92 19,836.71 0.0M
2024-10-07 20,024.96 20,024.96 19,726.29 19,833.93 0.0M
2024-10-04 19,733.23 20,034.29 19,733.23 20,024.96 0.0M
2024-10-03 19,863.18 19,863.18 19,676.66 19,733.23 0.0M
2024-10-02 19,864.69 19,962.86 19,790.94 19,863.18 0.0M
2024-10-01 20,132.79 20,132.79 19,776.21 19,864.69 0.0M
2024-09-30 20,065.28 20,145.11 19,962.46 20,132.79 0.0M
2024-09-27 19,955.81 20,232.03 19,955.81 20,065.28 0.0M
2024-09-26 19,809.79 20,075.24 19,809.79 19,955.81 0.0M
2024-09-25 20,063.77 20,065.63 19,806.25 19,809.79 0.0M
2024-09-24 20,012.78 20,122.98 19,992.74 20,063.77 0.0M
2024-09-23 20,037.96 20,136.66 19,961.37 20,012.78 0.0M
2024-09-20 20,285.52 20,285.52 20,037.30 20,037.96 0.0M
2024-09-19 19,909.90 20,363.79 19,909.90 20,285.52 0.0M
2024-09-18 19,918.97 20,379.50 19,856.34 19,909.90 0.0M
2024-09-17 19,740.69 20,113.27 19,740.69 19,918.97 0.0M
2024-09-16 19,667.14 19,756.35 19,647.84 19,740.69 0.0M
2024-09-13 19,218.27 19,671.76 19,218.27 19,667.14 0.0M
2024-09-12 18,992.73 19,296.08 18,984.42 19,218.27 0.0M
2024-09-11 18,917.51 19,003.81 18,580.98 18,992.73 0.0M
2024-09-10 18,922.79 18,960.32 18,702.81 18,917.51 0.0M
2024-09-09 18,906.51 19,075.86 18,905.01 18,922.79 0.0M
2024-09-06 19,254.13 19,318.83 18,879.23 18,906.51 0.0M
2024-09-05 19,320.81 19,411.07 19,199.45 19,254.13 0.0M
2024-09-04 19,392.74 19,528.80 19,282.27 19,320.81 0.0M
2024-09-03 19,952.49 19,952.49 19,352.96 19,392.74 0.0M
2024-09-02 19,864.99 19,966.84 19,745.58 19,952.49 0.0M
2024-08-30 19,864.99 19,966.84 19,745.58 19,952.49 0.0M
2024-08-29 19,731.99 20,034.00 19,731.99 19,864.99 0.0M
2024-08-28 19,857.86 19,859.60 19,652.58 19,731.99 0.0M
2024-08-27 19,953.85 19,953.85 19,787.40 19,857.86 0.0M
2024-08-26 19,946.94 20,113.85 19,946.94 19,953.85 0.0M
2024-08-23 19,358.53 20,004.07 19,358.53 19,946.94 0.0M
2024-08-22 19,519.11 19,560.90 19,341.48 19,358.53 0.0M
2024-08-21 19,283.67 19,526.14 19,283.67 19,519.11 0.0M
2024-08-20 19,535.78 19,535.78 19,253.10 19,283.67 0.0M
2024-08-19 19,320.28 19,535.79 19,320.21 19,535.78 0.0M
2024-08-16 19,225.63 19,369.23 19,184.63 19,320.28 0.0M
2024-08-15 18,789.24 19,312.68 18,789.24 19,225.63 0.0M
2024-08-14 18,861.11 18,944.91 18,716.34 18,789.24 0.0M
2024-08-13 18,526.90 20,090.19 18,526.90 18,861.11 0.0M
2024-08-12 18,713.23 18,746.57 18,485.46 18,526.90 0.0M
2024-08-09 18,768.09 18,793.28 18,598.82 18,713.23 0.0M
2024-08-08 18,328.98 18,777.58 18,328.98 18,768.09 0.0M
2024-08-07 18,580.12 18,837.95 18,321.19 18,328.98 0.0M
2024-08-06 18,407.76 18,764.49 18,360.76 18,580.12 0.0M
2024-08-05 19,007.01 19,007.01 17,990.41 18,407.76 0.0M
2024-08-02 19,647.19 19,647.19 18,845.06 19,007.01 0.0M
2024-08-01 20,221.94 20,305.09 19,501.20 19,647.19 0.0M
2024-07-31 20,111.29 20,611.97 20,111.29 20,221.94 0.0M
2024-07-30 20,051.65 20,229.13 20,021.23 20,111.29 0.0M
2024-07-29 20,213.08 20,309.42 19,989.77 20,051.65 0.0M
2024-07-26 19,898.29 20,242.07 19,898.29 20,213.08 0.0M
2024-07-25 19,642.74 20,170.86 19,642.73 19,898.29 0.0M
2024-07-24 20,063.35 20,071.25 19,641.41 19,642.74 0.0M
2024-07-23 19,878.70 20,151.06 19,778.08 20,063.35 0.0M
2024-07-22 19,560.62 19,899.15 19,477.44 19,878.70 0.0M
2024-07-19 19,616.31 19,654.35 19,539.89 19,560.62 0.0M
2024-07-18 20,033.28 20,215.29 19,622.30 19,697.36 0.0M
2024-07-17 20,170.13 20,313.01 19,996.13 20,033.28 0.0M
2024-07-16 19,501.46 20,181.22 19,500.98 20,170.13 0.0M
2024-07-15 19,223.51 19,623.41 19,223.51 19,501.46 0.0M
2024-07-12 19,037.69 19,353.40 19,037.69 19,223.51 0.0M
2024-07-11 18,420.43 19,063.55 18,420.43 19,037.69 0.0M
2024-07-10 18,237.23 18,421.54 18,237.23 18,420.43 0.0M
2024-07-09 18,338.61 18,338.61 18,186.23 18,237.23 0.0M
2024-07-08 18,249.36 18,422.74 18,249.36 18,338.61 0.0M
2024-07-05 18,391.82 18,391.82 18,202.59 18,249.36 0.0M
2024-07-04 18,347.68 18,483.28 18,347.66 18,391.82 0.0M
2024-07-03 18,347.68 18,483.28 18,347.66 18,391.82 0.0M
2024-07-02 18,273.10 18,364.41 18,272.34 18,347.68 0.0M
2024-07-01 18,470.27 18,518.02 18,233.05 18,273.10 0.0M
2024-06-28 18,325.96 18,509.39 18,325.96 18,470.27 0.0M
2024-06-27 18,212.05 18,327.37 18,205.26 18,325.96 0.0M
2024-06-26 18,188.11 18,221.82 18,096.61 18,212.05 0.0M
2024-06-25 18,312.70 18,312.74 18,143.51 18,188.11 0.0M
2024-06-24 18,207.25 18,403.59 18,207.12 18,312.70 0.0M
2024-06-21 18,181.80 18,212.25 18,104.58 18,207.82 0.0M
2024-06-20 18,221.11 18,270.19 18,141.89 18,181.80 0.0M
2024-06-19 18,205.44 18,292.77 18,192.41 18,221.11 0.0M
2024-06-18 18,205.44 18,292.77 18,192.41 18,221.11 0.0M
2024-06-17 18,078.97 18,206.78 17,964.34 18,205.44 0.0M
2024-06-14 18,348.15 18,348.15 18,019.44 18,078.97 0.0M
2024-06-13 18,567.47 18,567.62 18,252.90 18,348.15 0.0M
2024-06-12 18,312.52 18,841.93 18,312.52 18,567.47 0.0M
2024-06-11 18,362.16 18,362.16 18,157.41 18,312.52 0.0M
2024-06-10 18,348.80 18,374.68 18,189.04 18,362.16 0.0M
2024-06-07 18,574.53 18,574.53 18,323.72 18,348.80 0.0M
2024-06-06 18,663.03 18,663.03 18,535.24 18,574.53 0.0M
2024-06-05 18,435.43 18,663.87 18,435.35 18,663.03 0.0M
2024-06-04 18,690.20 18,690.20 18,419.58 18,435.43 0.0M
2024-06-03 18,774.45 18,930.88 18,607.67 18,690.20 0.0M
2024-05-31 18,622.90 18,776.67 18,607.99 18,774.45 0.0M
2024-05-30 18,430.24 18,671.67 18,429.63 18,622.90 0.0M
2024-05-29 18,700.60 18,700.62 18,425.37 18,430.24 0.0M
2024-05-28 18,753.02 18,863.93 18,648.40 18,700.60 0.0M
2024-05-27 18,596.13 18,757.55 18,596.13 18,753.02 0.0M
2024-05-24 18,596.13 18,757.55 18,596.13 18,753.02 0.0M
2024-05-23 18,915.69 18,957.85 18,532.48 18,596.13 0.0M
2024-05-22 19,051.25 19,051.36 18,859.64 18,915.69 0.0M
2024-05-21 19,085.85 19,085.85 19,013.00 19,051.25 0.0M
2024-05-20 19,092.45 19,193.03 19,081.68 19,085.85 0.0M
2024-05-17 19,087.29 19,136.48 19,057.62 19,092.45 0.0M
2024-05-16 19,141.96 19,141.97 19,074.71 19,087.29 0.0M
2024-05-15 19,057.72 19,254.99 19,057.72 19,141.96 0.0M
2024-05-14 18,829.39 19,142.96 18,829.39 19,057.72 0.0M
2024-05-13 18,750.02 18,984.22 18,750.02 18,829.39 0.0M
2024-05-10 18,848.93 18,916.77 18,694.44 18,750.02 0.0M
2024-05-09 18,624.85 18,855.58 18,616.74 18,848.93 0.0M
2024-05-08 18,652.86 18,652.86 18,480.69 18,624.85 0.0M
2024-05-07 18,642.71 18,781.01 18,639.16 18,652.86 0.0M
2024-05-06 18,434.26 18,678.27 18,434.26 18,642.71 0.0M
2024-05-03 18,263.21 18,593.56 18,263.21 18,434.26 0.0M
2024-05-02 17,948.77 18,272.96 17,947.83 18,263.21 0.0M
2024-05-01 17,869.32 18,268.08 17,868.47 17,948.77 0.0M
2024-04-30 18,200.69 18,200.69 17,869.15 17,869.32 0.0M
2024-04-29 18,103.65 18,242.21 18,103.65 18,200.69 0.0M
2024-04-26 17,968.66 18,156.75 17,968.66 18,103.65 0.0M
2024-04-25 18,125.70 18,125.70 17,796.14 17,968.66 0.0M
2024-04-24 18,149.81 18,152.52 18,002.42 18,125.70 0.0M
2024-04-23 17,830.78 18,216.03 17,830.50 18,149.81 0.0M
2024-04-22 17,686.70 17,927.71 17,676.89 17,830.78 0.0M
2024-04-19 17,537.89 17,692.58 17,475.43 17,686.70 0.0M
2024-04-18 17,529.45 17,754.84 17,505.17 17,537.89 0.0M
2024-04-17 17,668.25 17,819.07 17,527.03 17,529.45 0.0M
2024-04-16 17,787.27 17,787.27 17,559.85 17,668.25 0.0M
2024-04-15 18,026.01 18,149.05 17,727.27 17,787.27 0.0M
2024-04-12 18,360.18 18,360.18 17,966.53 18,026.01 0.0M
2024-04-11 18,272.15 18,388.32 18,183.09 18,360.18 0.0M
2024-04-10 18,788.61 18,788.61 18,160.01 18,272.15 0.0M
2024-04-09 18,695.22 18,808.80 18,672.48 18,788.61 0.0M
2024-04-08 18,575.59 18,746.84 18,575.59 18,695.22 0.0M
2024-04-05 18,504.31 18,641.51 18,448.10 18,575.59 0.0M
2024-04-04 18,668.43 18,887.83 18,474.06 18,504.31 0.0M
2024-04-03 18,561.61 18,684.64 18,465.00 18,668.43 0.0M
2024-04-02 18,859.66 18,859.66 18,478.98 18,561.61 0.0M
2024-04-01 19,054.66 19,094.31 18,843.05 18,859.66 0.0M
2024-03-29 18,920.60 19,125.63 18,920.22 19,054.66 0.0M
2024-03-28 18,920.60 19,125.63 18,920.22 19,054.66 0.0M
2024-03-27 18,498.14 18,922.15 18,498.14 18,920.60 0.0M
2024-03-26 18,545.37 18,682.90 18,496.28 18,498.14 0.0M
2024-03-25 18,574.48 18,709.11 18,545.37 18,545.37 0.0M
2024-03-22 18,810.07 18,826.99 18,572.77 18,574.48 0.0M
2024-03-21 18,628.33 18,860.45 18,628.33 18,810.07 0.0M
2024-03-20 18,273.09 18,697.97 18,212.54 18,628.33 0.0M
2024-03-19 18,152.43 18,303.09 18,078.11 18,273.09 0.0M
2024-03-18 18,235.64 18,273.41 18,148.72 18,152.43 0.0M
2024-03-15 18,195.72 18,280.72 18,087.48 18,235.64 0.0M
2024-03-14 18,539.04 18,539.04 18,088.50 18,195.72 0.0M
2024-03-13 18,510.91 18,614.95 18,471.70 18,539.04 0.0M
2024-03-12 18,487.21 18,557.90 18,396.87 18,510.91 0.0M
2024-03-11 18,635.39 18,635.46 18,437.43 18,487.21 0.0M
2024-03-08 18,645.42 18,924.70 18,578.70 18,635.39 0.0M
2024-03-07 18,483.75 18,683.05 18,483.75 18,645.42 0.0M
2024-03-06 18,349.35 18,551.65 18,348.01 18,483.75 0.0M
2024-03-05 18,521.60 18,521.60 18,298.71 18,349.35 0.0M
2024-03-04 18,546.78 18,674.85 18,505.55 18,521.60 0.0M
2024-03-01 18,408.81 18,552.91 18,343.60 18,546.78 0.0M
2024-02-29 18,236.56 18,515.20 18,236.48 18,408.81 0.0M
2024-02-28 18,379.77 18,379.77 18,217.07 18,236.56 0.0M
2024-02-27 18,219.60 18,426.28 18,219.60 18,379.77 0.0M
2024-02-26 18,128.11 18,249.15 18,104.69 18,219.60 0.0M
2024-02-23 18,091.00 18,202.12 18,041.21 18,128.11 0.0M
2024-02-22 17,925.64 18,109.98 17,925.51 18,091.00 0.0M
2024-02-21 18,032.22 18,032.22 17,814.28 17,925.64 0.0M
2024-02-20 18,262.76 18,262.95 17,976.60 18,032.22 0.0M
2024-02-19 18,536.17 18,536.36 18,262.54 18,262.76 0.0M
2024-02-16 18,536.17 18,536.36 18,262.54 18,262.76 0.0M
2024-02-15 18,086.46 18,536.17 18,086.46 18,536.17 0.0M
2024-02-14 17,667.32 18,102.45 17,667.32 18,086.46 0.0M
2024-02-13 18,328.79 18,328.79 17,547.37 17,667.32 0.0M
2024-02-12 18,037.52 18,394.81 18,036.68 18,328.79 0.0M
2024-02-09 17,814.69 18,047.57 17,814.64 18,037.52 0.0M
2024-02-08 17,551.84 17,818.83 17,541.86 17,814.69 0.0M
2024-02-07 17,576.70 17,614.32 17,461.80 17,551.84 0.0M
2024-02-06 17,433.67 17,583.82 17,418.05 17,576.70 0.0M
2024-02-05 17,688.00 17,688.00 17,306.60 17,433.67 0.0M
2024-02-02 17,751.94 17,761.55 17,509.14 17,688.00 0.0M
2024-02-01 17,503.27 17,754.27 17,420.14 17,751.94 0.0M
2024-01-31 17,926.18 17,989.49 17,497.43 17,503.27 0.0M
2024-01-30 18,051.03 18,051.03 17,883.37 17,926.18 0.0M
2024-01-29 17,780.73 18,053.65 17,749.98 18,051.03 0.0M
2024-01-26 17,749.20 17,894.36 17,744.77 17,780.73 0.0M
2024-01-25 17,625.39 17,852.97 17,625.39 17,749.20 0.0M
2024-01-24 17,749.54 17,961.69 17,607.56 17,625.39 0.0M
2024-01-23 17,823.62 17,964.07 17,714.53 17,749.54 0.0M
2024-01-22 17,484.66 17,848.78 17,484.66 17,823.62 0.0M
2024-01-19 17,263.63 17,485.28 17,209.44 17,484.66 0.0M
2024-01-18 17,148.57 17,265.90 17,063.85 17,263.63 0.0M
2024-01-17 17,278.24 17,278.24 17,030.12 17,148.57 0.0M
2024-01-16 17,481.72 17,481.72 17,225.32 17,278.24 0.0M
2024-01-15 17,510.89 17,754.84 17,449.10 17,481.72 0.0M
2024-01-12 17,510.89 17,754.84 17,449.10 17,481.72 0.0M
2024-01-11 17,604.88 17,604.91 17,310.80 17,510.89 0.0M
2024-01-10 17,555.78 17,614.52 17,457.58 17,604.88 0.0M
2024-01-09 17,759.28 17,759.28 17,494.34 17,555.78 0.0M
2024-01-08 17,480.61 17,759.28 17,441.33 17,759.28 0.0M
2024-01-05 17,508.15 17,634.20 17,398.31 17,480.61 0.0M
2024-01-04 17,543.26 17,636.70 17,503.13 17,508.15 0.0M
2024-01-03 18,009.04 18,009.04 17,541.37 17,543.26 0.0M
2024-01-02 18,164.50 18,176.57 17,929.52 18,009.04 0.0M
2024-01-01 18,424.27 18,424.27 18,163.88 18,164.50 0.0M