FTSE RAFI US Mid Small 1500 (FTFR15)

FTFR15
🏛️ Vereinigte Staaten →
21,397.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 18,586.00 18,672.35 18,555.41 18,605.15 0.0M
2021-12-30 18,636.42 18,769.30 18,579.27 18,586.00 0.0M
2021-12-29 18,580.01 18,656.17 18,553.41 18,636.42 0.0M
2021-12-28 18,640.55 18,738.03 18,556.95 18,580.01 0.0M
2021-12-27 18,393.59 18,642.09 18,362.48 18,640.55 0.0M
2021-12-23 18,268.75 18,436.07 18,268.75 18,393.59 0.0M
2021-12-22 18,086.34 18,271.65 18,055.95 18,268.75 0.0M
2021-12-21 17,579.29 18,086.43 17,579.29 18,086.34 0.0M
2021-12-20 17,837.56 17,837.56 17,321.23 17,579.29 0.0M
2021-12-17 17,796.00 17,959.01 17,594.90 17,837.56 0.0M
2021-12-16 18,045.49 18,194.95 17,740.32 17,795.91 0.0M
2021-12-15 17,825.54 18,092.30 17,615.91 18,045.50 0.0M
2021-12-14 17,955.12 18,056.38 17,798.95 17,825.54 0.0M
2021-12-13 18,230.78 18,230.78 17,907.82 17,955.12 0.0M
2021-12-10 18,241.86 18,384.17 18,107.15 18,230.78 0.0M
2021-12-09 18,549.72 18,549.72 18,241.84 18,241.85 0.0M
2021-12-08 18,418.75 18,584.67 18,415.44 18,549.72 0.0M
2021-12-07 18,126.99 18,575.19 18,126.99 18,418.75 0.0M
2021-12-06 17,761.84 18,239.25 17,761.84 18,126.99 0.0M
2021-12-03 18,030.26 18,112.80 17,642.12 17,761.84 0.0M
2021-12-02 17,534.79 18,070.82 17,534.79 18,030.26 0.0M
2021-12-01 17,850.28 18,287.41 17,534.70 17,534.79 0.0M
2021-11-30 18,263.12 18,263.12 17,744.24 17,850.27 0.0M
2021-11-29 18,298.21 18,566.57 18,191.58 18,263.16 0.0M
2021-11-26 18,965.33 18,965.33 18,063.51 18,298.21 0.0M
2021-11-24 18,987.67 18,989.12 18,830.53 18,965.33 0.0M
2021-11-23 18,971.47 19,066.75 18,842.37 18,987.67 0.0M
2021-11-22 18,908.49 19,193.71 18,908.49 18,971.47 0.0M
2021-11-19 19,091.90 19,091.90 18,897.33 18,908.48 0.0M
2021-11-18 19,170.24 19,221.45 18,961.16 19,091.90 0.0M
2021-11-17 19,355.96 19,355.96 19,099.38 19,170.24 0.0M
2021-11-16 19,341.98 19,396.44 19,257.51 19,355.96 0.0M
2021-11-15 19,376.18 19,448.09 19,269.19 19,341.98 0.0M
2021-11-12 19,377.22 19,437.48 19,353.05 19,376.18 0.0M
2021-11-11 19,216.06 19,442.12 19,216.06 19,377.22 0.0M
2021-11-10 19,449.83 19,458.15 19,161.48 19,216.06 0.0M
2021-11-09 19,486.43 19,486.43 19,332.52 19,449.83 0.0M
2021-11-08 19,449.07 19,601.16 19,449.07 19,486.43 0.0M
2021-11-05 19,127.21 19,495.21 19,127.21 19,449.07 0.0M
2021-11-04 19,164.45 19,309.26 19,062.49 19,127.21 0.0M
2021-11-03 18,829.48 19,248.59 18,794.81 19,164.45 0.0M
2021-11-02 18,878.49 18,892.28 18,756.73 18,829.48 0.0M
2021-11-01 18,464.48 18,882.71 18,464.48 18,878.49 0.0M
2021-10-29 18,452.15 18,505.69 18,387.94 18,464.48 0.0M
2021-10-28 18,154.79 18,457.50 18,154.79 18,452.15 0.0M
2021-10-27 18,501.56 18,501.56 18,154.73 18,154.79 0.0M
2021-10-26 18,660.94 18,698.66 18,501.52 18,501.56 0.0M
2021-10-25 18,503.18 18,680.11 18,503.18 18,660.94 0.0M
2021-10-22 18,499.86 18,577.11 18,414.32 18,503.18 0.0M
2021-10-21 18,473.97 18,550.27 18,406.16 18,499.86 0.0M
2021-10-20 18,337.69 18,495.78 18,301.94 18,473.97 0.0M
2021-10-19 18,323.74 18,401.89 18,264.68 18,337.69 0.0M
2021-10-18 18,273.26 18,355.83 18,214.88 18,323.74 0.0M
2021-10-15 18,321.27 18,565.42 18,273.25 18,273.26 0.0M
2021-10-14 18,104.04 18,331.76 18,104.04 18,321.27 0.0M
2021-10-13 18,092.74 18,110.98 17,941.38 18,104.04 0.0M
2021-10-12 18,004.19 18,143.19 18,004.19 18,092.74 0.0M
2021-10-11 18,107.77 18,242.76 18,004.19 18,004.19 0.0M
2021-10-08 18,195.49 18,257.85 18,107.77 18,107.77 0.0M
2021-10-07 17,920.58 18,294.27 17,920.58 18,195.49 0.0M
2021-10-06 18,037.76 18,037.76 17,686.91 17,920.58 0.0M
2021-10-05 17,969.74 18,162.94 17,969.74 18,037.76 0.0M
2021-10-04 18,060.10 18,097.78 17,914.83 17,969.74 0.0M
2021-10-01 17,703.94 18,146.49 17,703.94 18,060.10 0.0M
2021-09-30 17,916.60 17,996.58 17,703.94 17,703.94 0.0M
2021-09-29 17,891.96 17,983.55 17,871.86 17,916.60 0.0M
2021-09-28 18,189.12 18,189.12 17,878.43 17,891.96 0.0M
2021-09-27 17,902.78 18,300.68 17,902.78 18,189.12 0.0M
2021-09-24 17,918.48 17,980.51 17,798.85 17,902.78 0.0M
2021-09-23 17,610.81 18,005.90 17,610.81 17,918.48 0.0M
2021-09-22 17,336.16 17,735.90 17,336.16 17,610.81 0.0M
2021-09-21 17,348.14 17,493.36 17,243.09 17,336.16 0.0M
2021-09-20 17,703.36 17,703.36 17,144.79 17,348.14 0.0M
2021-09-17 17,722.39 17,770.10 17,579.36 17,703.36 0.0M
2021-09-16 17,766.88 17,811.73 17,635.56 17,722.39 0.0M
2021-09-15 17,568.76 17,784.71 17,568.76 17,766.88 0.0M
2021-09-14 17,805.41 17,875.82 17,526.94 17,568.76 0.0M
2021-09-13 17,672.77 17,811.30 17,659.60 17,805.41 0.0M
2021-09-10 17,830.98 17,962.46 17,672.77 17,672.77 0.0M
2021-09-09 17,860.88 17,994.89 17,816.82 17,830.98 0.0M
2021-09-08 18,037.39 18,037.39 17,812.69 17,860.88 0.0M
2021-09-07 18,174.16 18,207.46 18,036.85 18,037.39 0.0M
2021-09-03 18,247.67 18,247.67 18,103.59 18,174.16 0.0M
2021-09-02 18,152.37 18,320.39 18,152.37 18,247.67 0.0M
2021-09-01 18,091.41 18,198.49 18,000.12 18,152.37 0.0M
2021-08-31 18,066.80 18,123.76 17,986.97 18,091.41 0.0M
2021-08-30 18,181.35 18,252.95 18,062.95 18,066.80 0.0M
2021-08-27 17,724.38 18,209.25 17,724.38 18,181.35 0.0M
2021-08-26 17,925.21 17,931.65 17,712.19 17,724.38 0.0M
2021-08-25 17,869.69 18,027.77 17,856.00 17,925.21 0.0M
2021-08-24 17,687.39 17,892.89 17,687.39 17,869.69 0.0M
2021-08-23 17,448.41 17,712.99 17,448.41 17,687.39 0.0M
2021-08-20 17,198.65 17,457.12 17,162.56 17,448.41 0.0M
2021-08-19 17,375.20 17,375.20 17,096.68 17,198.65 0.0M
2021-08-18 17,522.10 17,626.61 17,369.75 17,375.20 0.0M
2021-08-17 17,754.25 17,754.25 17,362.38 17,522.10 0.0M
2021-08-16 17,861.21 17,861.21 17,625.02 17,754.25 0.0M
2021-08-13 17,961.80 17,962.14 17,847.06 17,861.21 0.0M
2021-08-12 18,033.44 18,046.45 17,881.87 17,961.80 0.0M
2021-08-11 17,899.98 18,033.45 17,818.70 18,033.44 0.0M
2021-08-10 17,750.20 17,927.58 17,747.41 17,899.98 0.0M
2021-08-09 17,881.50 17,881.50 17,711.28 17,750.20 0.0M
2021-08-06 17,715.40 17,922.34 17,715.40 17,881.50 0.0M
2021-08-05 17,455.97 17,736.62 17,455.97 17,715.40 0.0M
2021-08-04 17,756.08 17,756.08 17,454.89 17,455.97 0.0M
2021-08-03 17,647.74 17,765.06 17,474.72 17,756.08 0.0M
2021-08-02 17,719.61 17,998.22 17,628.95 17,647.74 0.0M
2021-07-30 17,814.05 17,887.05 17,672.25 17,719.61 0.0M
2021-07-29 17,610.82 17,909.42 17,610.82 17,814.05 0.0M
2021-07-28 17,446.75 17,703.72 17,373.42 17,610.82 0.0M
2021-07-27 17,617.11 17,617.11 17,316.77 17,446.75 0.0M
2021-07-26 17,478.64 17,685.39 17,478.64 17,617.11 0.0M
2021-07-23 17,357.39 17,487.68 17,318.29 17,478.64 0.0M
2021-07-22 17,620.22 17,620.22 17,294.88 17,357.39 0.0M
2021-07-21 17,318.51 17,666.44 17,318.51 17,620.22 0.0M
2021-07-20 16,834.94 17,428.43 16,834.94 17,318.51 0.0M
2021-07-19 17,178.68 17,178.68 16,686.94 16,834.94 0.0M
2021-07-16 17,431.39 17,579.38 17,164.32 17,178.68 0.0M
2021-07-15 17,492.87 17,499.76 17,283.85 17,431.39 0.0M
2021-07-14 17,681.70 17,847.70 17,489.00 17,492.87 0.0M
2021-07-13 17,997.67 17,997.67 17,680.08 17,681.70 0.0M
2021-07-12 17,943.17 18,005.30 17,816.29 17,997.67 0.0M
2021-07-09 17,533.72 17,943.20 17,533.72 17,943.17 0.0M
2021-07-08 17,745.79 17,745.79 17,302.60 17,533.72 0.0M
2021-07-07 17,865.57 17,888.93 17,613.60 17,745.79 0.0M
2021-07-06 18,127.85 18,133.72 17,729.42 17,865.57 0.0M
2021-07-02 18,291.42 18,323.42 18,105.00 18,127.85 0.0M
2021-07-01 18,148.41 18,325.29 18,148.41 18,291.42 0.0M
2021-06-30 18,105.61 18,196.91 18,033.24 18,148.41 0.0M
2021-06-29 18,175.87 18,256.81 18,094.01 18,105.61 0.0M
2021-06-28 18,390.99 18,408.33 18,054.13 18,175.87 0.0M
2021-06-25 18,380.13 18,538.76 18,380.13 18,390.99 0.0M
2021-06-24 18,149.27 18,382.35 18,149.27 18,380.13 0.0M
2021-06-23 18,106.48 18,253.71 18,106.48 18,149.27 0.0M
2021-06-22 18,051.23 18,132.37 17,883.70 18,106.48 0.0M
2021-06-21 17,640.81 18,075.52 17,640.81 18,051.23 0.0M
2021-06-18 18,016.86 18,016.86 17,605.13 17,640.81 0.0M
2021-06-17 18,317.78 18,320.95 17,839.66 18,016.86 0.0M
2021-06-16 18,339.42 18,369.65 18,202.58 18,317.78 0.0M
2021-06-15 18,327.54 18,360.34 18,191.93 18,339.42 0.0M
2021-06-14 18,449.40 18,529.87 18,284.49 18,327.54 0.0M
2021-06-11 18,273.44 18,449.47 18,273.44 18,449.40 0.0M
2021-06-10 18,413.96 18,518.85 18,250.91 18,273.47 0.0M
2021-06-09 18,548.56 18,575.49 18,404.89 18,413.96 0.0M
2021-06-08 18,345.67 18,581.54 18,341.45 18,548.56 0.0M
2021-06-07 18,184.02 18,357.88 18,184.02 18,345.67 0.0M
2021-06-04 18,151.43 18,240.78 18,104.23 18,184.02 0.0M
2021-06-03 18,287.28 18,287.28 18,006.48 18,151.43 0.0M
2021-06-02 18,257.51 18,332.53 18,205.55 18,287.28 0.0M
2021-06-01 17,970.33 18,285.24 17,970.33 18,257.51 0.0M
2021-05-28 17,977.37 18,060.10 17,897.94 17,970.33 0.0M
2021-05-27 17,784.26 18,026.35 17,784.26 17,977.37 0.0M
2021-05-26 17,481.68 17,797.18 17,481.68 17,784.26 0.0M
2021-05-25 17,723.43 17,847.97 17,481.67 17,481.68 0.0M
2021-05-24 17,620.38 17,782.97 17,620.38 17,723.43 0.0M
2021-05-21 17,542.70 17,757.40 17,542.70 17,620.38 0.0M
2021-05-20 17,450.37 17,564.67 17,355.39 17,542.70 0.0M
2021-05-19 17,567.24 17,567.24 17,154.65 17,450.37 0.0M
2021-05-18 17,703.73 17,791.12 17,566.99 17,567.24 0.0M
2021-05-17 17,655.14 17,706.15 17,477.37 17,703.73 0.0M
2021-05-14 17,275.64 17,662.00 17,275.64 17,655.14 0.0M
2021-05-13 16,940.05 17,342.37 16,940.05 17,275.64 0.0M
2021-05-12 17,478.16 17,478.16 16,917.96 16,940.05 0.0M
2021-05-11 17,597.31 17,597.31 17,224.57 17,478.16 0.0M
2021-05-10 17,909.50 17,966.07 17,596.07 17,597.31 0.0M
2021-05-07 17,689.41 17,909.50 17,652.13 17,909.50 0.0M
2021-05-06 17,635.69 17,692.28 17,419.32 17,689.41 0.0M
2021-05-05 17,634.61 17,712.83 17,533.61 17,635.69 0.0M
2021-05-04 17,767.60 17,767.60 17,464.70 17,634.61 0.0M
2021-05-03 17,529.98 17,831.77 17,529.98 17,767.60 0.0M
2021-04-30 17,762.10 17,762.10 17,495.70 17,529.98 0.0M
2021-04-29 17,754.99 17,907.12 17,650.99 17,762.10 0.0M
2021-04-28 17,716.81 17,784.78 17,678.47 17,754.99 0.0M
2021-04-27 17,704.09 17,773.40 17,675.83 17,716.81 0.0M
2021-04-26 17,587.11 17,765.86 17,587.11 17,704.09 0.0M
2021-04-23 17,283.84 17,659.87 17,283.84 17,587.11 0.0M
2021-04-22 17,369.47 17,525.11 17,266.18 17,283.84 0.0M
2021-04-21 17,034.08 17,375.58 16,963.02 17,369.47 0.0M
2021-04-20 17,393.34 17,393.34 16,924.85 17,034.08 0.0M
2021-04-19 17,565.57 17,565.57 17,289.62 17,393.34 0.0M
2021-04-16 17,515.36 17,634.82 17,488.46 17,565.57 0.0M
2021-04-15 17,433.04 17,554.05 17,387.77 17,515.36 0.0M
2021-04-14 17,285.43 17,590.85 17,285.43 17,433.04 0.0M
2021-04-13 17,386.65 17,386.65 17,177.17 17,285.43 0.0M
2021-04-12 17,391.18 17,407.70 17,303.34 17,386.65 0.0M
2021-04-09 17,354.01 17,407.89 17,296.84 17,391.18 0.0M
2021-04-08 17,254.74 17,359.39 17,147.05 17,354.01 0.0M
2021-04-07 17,466.82 17,475.00 17,218.56 17,254.74 0.0M
2021-04-06 17,469.41 17,606.37 17,451.88 17,466.82 0.0M
2021-04-05 17,373.67 17,549.12 17,372.64 17,469.41 0.0M
2021-04-01 17,080.21 17,373.67 17,080.21 17,373.67 0.0M
2021-03-31 17,000.10 17,224.31 17,000.10 17,080.21 0.0M
2021-03-30 16,781.89 17,044.73 16,750.86 17,000.10 0.0M
2021-03-29 17,201.77 17,237.49 16,781.89 16,781.89 0.0M
2021-03-26 16,835.13 17,204.14 16,835.13 17,201.77 0.0M
2021-03-25 16,489.97 16,892.88 16,243.44 16,835.13 0.0M
2021-03-24 16,716.70 17,089.99 16,488.36 16,489.97 0.0M
2021-03-23 17,307.32 17,307.32 16,649.29 16,716.70 0.0M
2021-03-22 17,529.05 17,542.26 17,243.79 17,307.32 0.0M
2021-03-19 17,429.13 17,645.39 17,263.38 17,529.05 0.0M
2021-03-18 17,855.03 17,967.53 17,383.20 17,429.13 0.0M
2021-03-17 17,739.58 17,871.51 17,535.57 17,855.03 0.0M
2021-03-16 18,040.97 18,040.97 17,657.35 17,739.58 0.0M
2021-03-15 17,957.91 18,040.99 17,835.43 18,040.97 0.0M
2021-03-12 17,851.24 17,968.10 17,763.28 17,957.91 0.0M
2021-03-11 17,532.05 17,851.30 17,532.05 17,851.24 0.0M
2021-03-10 17,225.43 17,582.58 17,225.43 17,532.05 0.0M
2021-03-09 17,022.55 17,349.57 17,022.55 17,225.43 0.0M
2021-03-08 16,812.85 17,160.36 16,812.85 17,022.55 0.0M
2021-03-05 16,445.82 16,818.72 16,020.28 16,812.85 0.0M
2021-03-04 16,869.27 16,955.38 16,162.12 16,445.82 0.0M
2021-03-03 16,964.55 17,165.89 16,868.40 16,869.27 0.0M
2021-03-02 17,204.67 17,204.67 16,964.14 16,964.55 0.0M
2021-03-01 16,627.98 17,227.80 16,627.98 17,204.67 0.0M
2021-02-26 16,663.10 16,850.65 16,363.56 16,627.98 0.0M
2021-02-25 17,242.29 17,291.34 16,634.96 16,663.10 0.0M
2021-02-24 16,905.42 17,259.30 16,905.42 17,242.29 0.0M
2021-02-23 17,022.19 17,022.19 16,454.94 16,905.42 0.0M
2021-02-22 17,021.87 17,161.81 16,899.31 17,022.19 0.0M
2021-02-19 16,703.19 17,068.89 16,703.19 17,021.87 0.0M
2021-02-18 16,967.18 16,967.18 16,643.96 16,703.19 0.0M
2021-02-17 17,081.40 17,081.40 16,764.73 16,967.18 0.0M
2021-02-16 17,107.19 17,272.23 16,999.50 17,081.40 0.0M
2021-02-12 17,007.13 17,109.22 16,899.02 17,107.19 0.0M
2021-02-11 16,925.18 17,110.47 16,761.18 17,007.13 0.0M
2021-02-10 16,948.56 17,087.62 16,768.42 16,925.18 0.0M
2021-02-09 16,866.70 17,000.51 16,773.68 16,948.56 0.0M
2021-02-08 16,467.70 16,866.71 16,467.70 16,866.70 0.0M
2021-02-05 16,274.76 16,467.70 16,274.76 16,467.70 0.0M
2021-02-04 15,979.04 16,274.94 15,979.04 16,274.76 0.0M
2021-02-03 15,890.59 15,993.76 15,823.91 15,979.04 0.0M
2021-02-02 15,706.20 15,915.72 15,706.20 15,890.59 0.0M
2021-02-01 15,316.07 15,739.34 15,316.07 15,706.20 0.0M
2021-01-29 15,600.40 15,716.78 15,306.74 15,316.07 0.0M
2021-01-28 15,603.55 15,756.61 15,506.15 15,600.40 0.0M
2021-01-27 15,884.44 15,884.44 15,503.44 15,603.55 0.0M
2021-01-26 15,999.09 16,127.68 15,856.38 15,884.44 0.0M
2021-01-25 16,026.47 16,219.05 15,807.32 15,999.09 0.0M
2021-01-22 15,873.18 16,028.68 15,693.58 16,026.47 0.0M
2021-01-21 15,976.94 16,032.42 15,846.89 15,873.18 0.0M
2021-01-20 15,877.34 16,032.15 15,877.34 15,976.94 0.0M
2021-01-19 15,683.82 15,900.03 15,683.82 15,877.34 0.0M
2021-01-15 15,908.99 15,908.99 15,531.91 15,683.82 0.0M
2021-01-14 15,611.22 15,986.76 15,611.22 15,908.99 0.0M
2021-01-13 15,786.21 15,798.71 15,592.58 15,611.22 0.0M
2021-01-12 15,500.57 15,790.44 15,500.57 15,786.21 0.0M
2021-01-11 15,473.21 15,516.12 15,260.92 15,500.57 0.0M
2021-01-08 15,584.19 15,676.36 15,294.07 15,473.21 0.0M
2021-01-07 15,348.31 15,601.23 15,348.31 15,584.19 0.0M
2021-01-06 14,761.65 15,505.94 14,761.65 15,348.31 0.0M
2021-01-05 14,456.23 14,833.47 14,444.47 14,761.65 0.0M
2021-01-04 14,614.95 14,733.65 14,309.31 14,456.23 0.0M