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
2023-12-29 18,424.27 18,424.27 18,164.50 18,164.50 0.0M
2023-12-28 18,487.09 18,498.07 18,391.73 18,424.27 0.0M
2023-12-27 18,449.15 18,546.67 18,415.48 18,487.09 0.0M
2023-12-26 18,243.01 18,487.92 18,243.01 18,449.15 0.0M
2023-12-22 18,127.00 18,317.37 18,127.00 18,243.01 0.0M
2023-12-21 17,827.27 18,127.20 17,827.27 18,127.00 0.0M
2023-12-20 18,137.08 18,326.33 17,826.88 17,827.27 0.0M
2023-12-19 17,769.71 18,159.59 17,769.71 18,137.08 0.0M
2023-12-18 17,752.69 17,860.13 17,745.65 17,769.71 0.0M
2023-12-15 17,907.20 17,972.30 17,684.70 17,752.69 0.0M
2023-12-14 17,464.50 18,009.95 17,464.50 17,907.20 0.0M
2023-12-13 16,903.56 17,469.88 16,800.45 17,464.50 0.0M
2023-12-12 16,947.73 16,958.11 16,830.87 16,903.56 0.0M
2023-12-11 16,909.28 16,965.53 16,869.46 16,947.73 0.0M
2023-12-08 16,794.30 16,958.63 16,753.62 16,909.28 0.0M
2023-12-07 16,643.25 16,794.31 16,608.79 16,794.30 0.0M
2023-12-06 16,691.21 16,980.22 16,642.25 16,643.25 0.0M
2023-12-05 16,930.95 16,930.95 16,681.88 16,691.21 0.0M
2023-12-04 16,771.68 16,931.58 16,689.86 16,930.95 0.0M
2023-12-01 16,285.17 16,777.89 16,217.34 16,771.68 0.0M
2023-11-30 16,259.41 16,328.43 16,238.63 16,285.17 0.0M
2023-11-29 16,152.46 16,449.82 16,152.46 16,259.41 0.0M
2023-11-28 16,214.41 16,250.34 16,112.87 16,152.46 0.0M
2023-11-27 16,259.89 16,259.89 16,137.11 16,214.41 0.0M
2023-11-24 16,165.98 16,284.86 16,159.54 16,259.89 0.0M
2023-11-22 16,065.26 16,226.76 16,065.26 16,165.98 0.0M
2023-11-21 16,254.85 16,254.85 16,064.31 16,065.26 0.0M
2023-11-20 16,153.57 16,270.45 16,134.41 16,254.85 0.0M
2023-11-17 15,952.86 16,160.58 15,952.86 16,153.57 0.0M
2023-11-16 16,207.68 16,207.68 15,904.54 15,952.86 0.0M
2023-11-15 16,162.82 16,426.47 16,162.82 16,207.68 0.0M
2023-11-14 15,373.53 16,162.84 15,373.53 16,162.82 0.0M
2023-11-13 15,380.93 15,417.15 15,270.55 15,373.53 0.0M
2023-11-10 15,239.98 15,408.06 15,192.99 15,380.93 0.0M
2023-11-09 15,463.84 15,556.29 15,220.35 15,239.98 0.0M
2023-11-08 15,597.72 15,607.51 15,417.55 15,463.84 0.0M
2023-11-07 15,661.01 15,661.01 15,529.07 15,597.72 0.0M
2023-11-06 15,838.27 15,846.85 15,590.14 15,661.01 0.0M
2023-11-03 15,434.89 15,924.79 15,434.89 15,838.27 0.0M
2023-11-02 15,005.70 15,437.35 15,005.70 15,434.89 0.0M
2023-11-01 14,945.82 15,005.83 14,824.74 15,005.70 0.0M
2023-10-31 14,831.59 14,955.77 14,815.38 14,945.82 0.0M
2023-10-30 14,716.14 14,891.86 14,715.88 14,831.59 0.0M
2023-10-27 14,884.04 14,933.03 14,690.51 14,716.14 0.0M
2023-10-26 14,837.33 14,992.73 14,800.50 14,884.04 0.0M
2023-10-25 15,103.38 15,103.38 14,816.69 14,837.33 0.0M
2023-10-24 14,997.86 15,215.38 14,997.86 15,103.38 0.0M
2023-10-23 15,125.74 15,197.78 14,973.70 14,997.86 0.0M
2023-10-20 15,319.94 15,345.55 15,123.03 15,125.74 0.0M
2023-10-19 15,558.69 15,606.10 15,302.21 15,319.94 0.0M
2023-10-18 15,907.69 15,907.69 15,547.51 15,558.69 0.0M
2023-10-17 15,718.80 16,015.70 15,618.75 15,907.69 0.0M
2023-10-16 15,470.55 15,739.52 15,470.55 15,718.80 0.0M
2023-10-13 15,638.22 15,694.68 15,442.02 15,470.55 0.0M
2023-10-12 15,955.66 15,973.99 15,552.78 15,638.22 0.0M
2023-10-11 15,949.51 16,050.04 15,855.71 15,955.66 0.0M
2023-10-10 15,755.21 16,052.27 15,755.21 15,949.51 0.0M
2023-10-09 15,654.72 15,801.75 15,564.12 15,755.21 0.0M
2023-10-06 15,530.26 15,732.94 15,381.29 15,654.72 0.0M
2023-10-05 15,528.79 15,555.31 15,411.82 15,530.26 0.0M
2023-10-04 15,485.90 15,546.93 15,360.67 15,528.79 0.0M
2023-10-03 15,784.87 15,784.87 15,448.90 15,485.90 0.0M
2023-10-02 16,003.79 16,003.79 15,722.57 15,784.87 0.0M
2023-09-29 16,042.57 16,199.43 15,975.04 16,003.79 0.0M
2023-09-28 15,873.99 16,116.35 15,867.36 16,042.57 0.0M
2023-09-27 15,729.19 15,945.48 15,729.19 15,873.99 0.0M
2023-09-26 15,957.87 15,957.87 15,729.15 15,729.19 0.0M
2023-09-25 15,888.21 15,986.41 15,794.64 15,957.87 0.0M
2023-09-22 15,941.06 16,021.59 15,887.78 15,888.21 0.0M
2023-09-21 16,196.67 16,196.67 15,940.68 15,941.06 0.0M
2023-09-20 16,306.53 16,476.57 16,196.67 16,196.67 0.0M
2023-09-19 16,375.71 16,431.91 16,261.42 16,306.53 0.0M
2023-09-18 16,484.54 16,484.54 16,375.23 16,375.71 0.0M
2023-09-15 16,662.64 16,662.64 16,422.16 16,484.54 0.0M
2023-09-14 16,393.24 16,672.04 16,393.24 16,662.64 0.0M
2023-09-13 16,512.37 16,519.02 16,364.16 16,393.24 0.0M
2023-09-12 16,530.86 16,602.38 16,492.39 16,512.37 0.0M
2023-09-11 16,483.20 16,617.72 16,483.20 16,530.86 0.0M
2023-09-08 16,519.15 16,541.34 16,446.93 16,483.20 0.0M
2023-09-07 16,667.71 16,667.71 16,442.69 16,519.15 0.0M
2023-09-06 16,742.70 16,834.50 16,584.64 16,667.71 0.0M
2023-09-05 17,139.60 17,139.60 16,742.70 16,742.70 0.0M
2023-09-01 16,955.61 17,191.77 16,955.61 17,139.60 0.0M
2023-08-31 16,984.49 17,071.81 16,950.03 16,955.61 0.0M
2023-08-30 16,892.19 17,027.89 16,846.86 16,984.49 0.0M
2023-08-29 16,643.65 16,894.12 16,607.07 16,892.19 0.0M
2023-08-28 16,499.65 16,712.11 16,499.65 16,643.65 0.0M
2023-08-25 16,437.13 16,574.36 16,323.23 16,499.65 0.0M
2023-08-24 16,664.78 16,683.76 16,435.59 16,437.13 0.0M
2023-08-23 16,485.27 16,688.38 16,467.04 16,664.78 0.0M
2023-08-22 16,540.81 16,625.91 16,452.49 16,485.27 0.0M
2023-08-21 16,588.34 16,628.01 16,468.85 16,540.81 0.0M
2023-08-18 16,525.98 16,633.58 16,353.34 16,588.34 0.0M
2023-08-17 16,707.56 16,761.34 16,525.50 16,525.98 0.0M
2023-08-16 16,909.58 16,960.11 16,707.56 16,707.56 0.0M
2023-08-15 17,128.25 17,128.25 16,909.44 16,909.58 0.0M
2023-08-14 17,175.21 17,175.21 16,977.75 17,128.25 0.0M
2023-08-11 17,161.92 17,208.59 17,079.11 17,175.21 0.0M
2023-08-10 17,234.24 17,442.09 17,107.76 17,161.92 0.0M
2023-08-09 17,429.76 17,429.76 17,189.45 17,234.24 0.0M
2023-08-08 17,533.15 17,533.15 17,215.58 17,429.76 0.0M
2023-08-07 17,473.25 17,540.01 17,385.91 17,533.15 0.0M
2023-08-04 17,532.23 17,659.94 17,461.58 17,473.25 0.0M
2023-08-03 17,557.24 17,615.64 17,407.48 17,532.23 0.0M
2023-08-02 17,824.83 17,824.83 17,460.32 17,557.24 0.0M
2023-08-01 17,858.41 17,858.41 17,659.98 17,824.83 0.0M
2023-07-31 17,655.15 17,862.38 17,655.15 17,858.41 0.0M
2023-07-28 17,411.44 17,674.57 17,411.44 17,655.15 0.0M
2023-07-27 17,645.16 17,769.99 17,362.20 17,411.44 0.0M
2023-07-26 17,495.88 17,675.80 17,468.21 17,645.16 0.0M
2023-07-25 17,499.53 17,587.01 17,461.12 17,495.88 0.0M
2023-07-24 17,415.11 17,533.79 17,406.86 17,499.53 0.0M
2023-07-21 17,485.81 17,614.61 17,403.37 17,415.11 0.0M
2023-07-20 17,654.98 17,654.98 17,411.25 17,485.81 0.0M
2023-07-19 17,528.39 17,678.05 17,528.39 17,654.98 0.0M
2023-07-18 17,316.35 17,553.33 17,316.35 17,528.39 0.0M
2023-07-17 17,149.90 17,372.23 17,100.66 17,316.35 0.0M
2023-07-14 17,339.96 17,339.96 17,061.33 17,149.90 0.0M
2023-07-13 17,196.21 17,352.65 17,196.21 17,339.96 0.0M
2023-07-12 17,011.23 17,281.58 17,011.23 17,196.21 0.0M
2023-07-11 16,803.90 17,022.27 16,803.90 17,011.23 0.0M
2023-07-10 16,551.68 16,806.00 16,516.44 16,803.90 0.0M
2023-07-07 16,312.87 16,677.15 16,312.87 16,551.68 0.0M
2023-07-06 16,580.48 16,580.48 16,139.64 16,312.87 0.0M
2023-07-05 16,788.88 16,788.88 16,573.56 16,580.48 0.0M
2023-07-03 16,670.68 16,788.90 16,648.12 16,788.88 0.0M
2023-06-30 16,611.75 16,758.46 16,611.75 16,670.68 0.0M
2023-06-29 16,394.35 16,625.40 16,394.35 16,611.75 0.0M
2023-06-28 16,314.55 16,395.84 16,260.07 16,394.35 0.0M
2023-06-27 16,056.27 16,356.32 16,056.27 16,314.55 0.0M
2023-06-26 16,013.50 16,208.98 16,001.34 16,056.27 0.0M
2023-06-23 16,262.57 16,262.57 15,983.45 16,013.50 0.0M
2023-06-22 16,391.94 16,391.94 16,211.48 16,262.57 0.0M
2023-06-21 16,434.91 16,485.78 16,323.57 16,391.94 0.0M
2023-06-20 16,522.32 16,522.32 16,348.49 16,434.91 0.0M
2023-06-16 16,626.56 16,757.99 16,455.58 16,522.32 0.0M
2023-06-15 16,471.61 16,635.57 16,398.90 16,626.56 0.0M
2023-06-14 16,648.99 16,730.58 16,384.07 16,471.61 0.0M
2023-06-13 16,444.08 16,701.14 16,444.08 16,648.99 0.0M
2023-06-12 16,361.25 16,488.31 16,327.13 16,444.08 0.0M
2023-06-09 16,502.57 16,521.34 16,338.51 16,361.25 0.0M
2023-06-08 16,544.08 16,544.08 16,377.95 16,502.57 0.0M
2023-06-07 16,245.46 16,585.00 16,245.46 16,544.08 0.0M
2023-06-06 15,808.73 16,282.21 15,760.18 16,245.46 0.0M
2023-06-05 16,021.02 16,021.02 15,711.94 15,808.73 0.0M
2023-06-02 15,449.44 16,027.94 15,449.44 16,021.02 0.0M
2023-06-01 15,276.96 15,500.44 15,227.14 15,449.44 0.0M
2023-05-31 15,454.17 15,454.17 15,173.57 15,276.96 0.0M
2023-05-30 15,510.20 15,609.31 15,401.67 15,454.17 0.0M
2023-05-26 15,356.49 15,536.50 15,356.49 15,510.20 0.0M
2023-05-25 15,474.81 15,487.49 15,253.76 15,356.49 0.0M
2023-05-24 15,680.61 15,680.61 15,422.53 15,474.81 0.0M
2023-05-23 15,727.97 15,924.80 15,679.95 15,680.61 0.0M
2023-05-22 15,543.10 15,787.28 15,543.10 15,727.97 0.0M
2023-05-19 15,646.46 15,772.11 15,509.18 15,543.10 0.0M
2023-05-18 15,507.56 15,665.48 15,448.58 15,646.46 0.0M
2023-05-17 15,135.47 15,527.79 15,135.47 15,507.56 0.0M
2023-05-16 15,353.43 15,353.43 15,135.16 15,135.47 0.0M
2023-05-15 15,172.50 15,409.76 15,172.50 15,353.43 0.0M
2023-05-12 15,223.10 15,290.29 15,091.92 15,172.50 0.0M
2023-05-11 15,325.54 15,325.54 15,148.95 15,223.10 0.0M
2023-05-10 15,266.46 15,473.17 15,188.01 15,325.54 0.0M
2023-05-09 15,328.24 15,329.31 15,164.67 15,266.46 0.0M
2023-05-08 15,359.02 15,440.13 15,275.57 15,328.24 0.0M
2023-05-05 14,985.04 15,386.83 14,985.04 15,359.02 0.0M
2023-05-04 15,177.45 15,177.45 14,878.55 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 15,011.55 15,167.92 0.0M
2023-05-01 15,517.75 15,633.88 15,456.30 15,497.84 0.0M
2023-04-28 15,354.55 15,546.57 15,316.66 15,517.75 0.0M
2023-04-27 15,133.08 15,360.87 15,133.08 15,354.55 0.0M
2023-04-26 15,270.16 15,290.42 15,095.39 15,133.08 0.0M
2023-04-25 15,678.96 15,678.96 15,270.08 15,270.16 0.0M
2023-04-24 15,706.82 15,762.74 15,620.46 15,678.96 0.0M
2023-04-21 15,723.84 15,733.58 15,619.04 15,706.82 0.0M
2023-04-20 15,835.66 15,835.66 15,659.62 15,723.84 0.0M
2023-04-19 15,812.94 15,866.00 15,684.35 15,835.66 0.0M
2023-04-18 15,890.25 15,951.36 15,743.40 15,812.94 0.0M
2023-04-17 15,761.19 15,892.93 15,760.32 15,890.25 0.0M
2023-04-14 15,892.79 15,983.66 15,677.59 15,761.19 0.0M
2023-04-13 15,713.30 15,932.12 15,713.30 15,892.79 0.0M
2023-04-12 15,841.13 15,993.75 15,700.58 15,713.30 0.0M
2023-04-11 15,687.37 15,915.43 15,687.37 15,841.13 0.0M
2023-04-10 15,520.02 15,695.47 15,444.84 15,687.37 0.0M
2023-04-06 15,494.53 15,554.81 15,424.32 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 15,996.07 15,601.72 15,680.52 0.0M
2023-04-03 15,976.23 16,038.23 15,794.10 15,953.68 0.0M
2023-03-31 15,653.79 15,976.24 15,653.79 15,976.23 0.0M
2023-03-30 15,652.39 15,808.39 15,603.30 15,653.79 0.0M
2023-03-29 15,479.32 15,654.71 15,479.32 15,652.39 0.0M
2023-03-28 15,477.65 15,540.57 15,408.54 15,479.32 0.0M
2023-03-27 15,325.90 15,558.33 15,325.90 15,477.65 0.0M
2023-03-24 15,207.94 15,332.59 14,992.51 15,325.90 0.0M
2023-03-23 15,283.57 15,567.70 15,095.00 15,207.94 0.0M
2023-03-22 15,699.65 15,744.86 15,277.39 15,283.57 0.0M
2023-03-21 15,359.55 15,771.51 15,359.55 15,699.65 0.0M
2023-03-20 15,244.45 15,531.88 15,244.45 15,359.55 0.0M
2023-03-17 15,653.92 15,653.92 15,215.41 15,244.45 0.0M
2023-03-16 15,440.27 15,730.63 15,201.79 15,653.92 0.0M
2023-03-15 15,730.51 15,730.51 15,185.04 15,440.27 0.0M
2023-03-14 15,455.39 15,948.71 15,455.39 15,730.51 0.0M
2023-03-13 15,785.24 15,785.24 15,344.40 15,455.39 0.0M
2023-03-10 16,212.12 16,212.12 15,666.80 15,785.24 0.0M
2023-03-09 16,637.29 16,665.19 16,209.18 16,212.12 0.0M
2023-03-08 16,611.95 16,686.44 16,513.27 16,637.29 0.0M
2023-03-07 16,762.92 16,778.10 16,572.61 16,611.95 0.0M
2023-03-06 17,054.08 17,054.08 16,702.65 16,762.92 0.0M
2023-03-03 16,834.11 17,080.35 16,830.30 17,054.08 0.0M
2023-03-02 16,764.19 16,855.59 16,601.71 16,834.11 0.0M
2023-03-01 16,719.19 16,801.52 16,676.99 16,764.19 0.0M
2023-02-28 16,730.61 16,858.68 16,717.01 16,719.19 0.0M
2023-02-27 16,671.01 16,884.69 16,671.01 16,730.61 0.0M
2023-02-24 16,787.19 16,787.19 16,527.21 16,671.01 0.0M
2023-02-23 16,661.55 16,833.04 16,591.74 16,787.19 0.0M
2023-02-22 16,636.08 16,763.17 16,608.11 16,661.55 0.0M
2023-02-21 17,067.81 17,067.81 16,636.08 16,636.08 0.0M
2023-02-17 17,081.53 17,092.87 16,972.34 17,067.81 0.0M
2023-02-16 17,190.11 17,227.70 16,983.73 17,081.53 0.0M
2023-02-15 17,003.43 17,190.11 16,887.88 17,190.11 0.0M
2023-02-14 17,015.22 17,091.48 16,855.74 17,003.43 0.0M
2023-02-13 16,812.62 17,021.22 16,784.89 17,015.22 0.0M
2023-02-10 16,791.44 16,825.26 16,699.57 16,812.62 0.0M
2023-02-09 17,003.86 17,179.89 16,763.61 16,791.44 0.0M
2023-02-08 17,200.83 17,200.83 16,978.65 17,003.86 0.0M
2023-02-07 17,052.76 17,228.45 16,915.61 17,200.83 0.0M
2023-02-06 17,280.85 17,280.85 17,012.72 17,052.76 0.0M
2023-02-03 17,385.86 17,433.55 17,201.02 17,280.85 0.0M
2023-02-02 17,097.23 17,428.50 17,097.23 17,385.86 0.0M
2023-02-01 16,854.51 17,224.89 16,779.71 17,097.23 0.0M
2023-01-31 16,449.77 16,854.55 16,449.77 16,854.51 0.0M
2023-01-30 16,638.31 16,638.31 16,447.81 16,449.77 0.0M
2023-01-27 16,564.36 16,695.17 16,517.09 16,638.31 0.0M
2023-01-26 16,478.74 16,618.94 16,401.67 16,564.36 0.0M
2023-01-25 16,443.34 16,480.68 16,224.47 16,478.74 0.0M
2023-01-24 16,501.08 16,504.31 16,388.65 16,443.34 0.0M
2023-01-23 16,313.47 16,546.80 16,313.47 16,501.08 0.0M
2023-01-20 16,046.17 16,313.50 16,046.17 16,313.47 0.0M
2023-01-19 16,172.45 16,172.45 15,949.58 16,046.17 0.0M
2023-01-18 16,427.98 16,583.31 16,172.41 16,172.45 0.0M
2023-01-17 16,449.68 16,512.45 16,415.80 16,427.98 0.0M
2023-01-13 16,350.83 16,469.49 16,235.96 16,449.68 0.0M
2023-01-12 16,123.14 16,351.79 16,095.29 16,350.83 0.0M
2023-01-11 15,947.87 16,123.27 15,947.87 16,123.14 0.0M
2023-01-10 15,730.27 15,947.87 15,695.31 15,947.87 0.0M
2023-01-09 15,704.94 15,915.02 15,704.94 15,730.27 0.0M
2023-01-06 15,339.96 15,728.66 15,339.96 15,704.94 0.0M
2023-01-05 15,473.61 15,473.61 15,264.77 15,339.96 0.0M
2023-01-04 15,296.74 15,563.11 15,296.74 15,473.61 0.0M
2023-01-03 15,372.05 15,568.02 15,189.53 15,296.74 0.0M