FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,258.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,234.89 20,234.89 19,932.38 19,959.33 0.0K
09:35 19,952.62 19,952.62 19,896.33 19,899.79 0.0K
09:40 19,903.39 19,933.88 19,903.39 19,933.88 0.0K
09:45 19,941.01 19,961.82 19,918.15 19,929.82 0.0K
09:50 19,929.03 19,938.24 19,928.00 19,936.94 0.0K
09:55 19,935.66 19,952.27 19,935.66 19,939.94 0.0K
10:00 19,940.24 19,940.24 19,826.42 19,826.42 0.0K
10:05 19,823.91 19,827.43 19,799.09 19,799.06 0.0K
10:10 19,798.80 19,804.01 19,793.80 19,797.49 0.0K
10:15 19,797.60 19,861.37 19,797.60 19,860.76 0.0K
10:20 19,860.84 19,893.53 19,860.84 19,893.53 0.0K
10:25 19,895.42 19,913.42 19,891.70 19,913.42 0.0K
10:30 19,913.17 19,924.75 19,905.13 19,922.24 0.0K
10:35 19,922.10 19,922.10 19,902.53 19,916.91 0.0K
10:40 19,918.71 19,918.71 19,874.84 19,874.84 0.0K
10:45 19,874.87 19,899.16 19,874.20 19,893.89 0.0K
10:50 19,893.72 19,893.72 19,856.58 19,862.55 0.0K
10:55 19,861.35 19,861.73 19,849.26 19,850.83 0.0K
11:00 19,848.65 19,848.65 19,815.62 19,815.62 0.0K
11:05 19,814.83 19,814.87 19,800.25 19,800.25 0.0K
11:10 19,799.77 19,811.09 19,795.19 19,811.09 0.0K
11:15 19,808.89 19,810.21 19,793.30 19,793.30 0.0K
11:20 19,791.40 19,801.28 19,791.10 19,799.86 0.0K
11:25 19,799.59 19,806.94 19,776.29 19,776.29 0.0K
11:30 19,776.36 19,780.10 19,771.51 19,779.75 0.0K
11:35 19,779.25 19,781.37 19,773.88 19,779.57 0.0K
11:40 19,778.05 19,811.78 19,778.05 19,811.78 0.0K
11:45 19,813.22 19,813.53 19,793.40 19,796.40 0.0K
11:50 19,795.72 19,802.65 19,795.20 19,796.88 0.0K
11:55 19,796.26 19,796.26 19,766.61 19,766.61 0.0K
12:00 19,765.96 19,765.96 19,739.36 19,739.48 0.0K
12:05 19,739.52 19,744.36 19,738.18 19,738.26 0.0K
12:10 19,738.89 19,742.36 19,734.33 19,736.81 0.0K
12:15 19,736.95 19,740.40 19,732.80 19,740.40 0.0K
12:20 19,741.00 19,743.34 19,729.03 19,730.82 0.0K
12:25 19,734.29 19,757.22 19,734.29 19,757.22 0.0K
12:30 19,756.21 19,762.81 19,755.77 19,762.81 0.0K
12:35 19,762.92 19,772.41 19,759.69 19,772.41 0.0K
12:40 19,772.61 19,785.15 19,772.61 19,783.30 0.0K
12:45 19,783.83 19,793.89 19,781.29 19,793.72 0.0K
12:50 19,793.86 19,797.63 19,792.99 19,797.63 0.0K
12:55 19,797.95 19,812.46 19,797.95 19,812.46 0.0K
13:00 19,812.33 19,812.33 19,802.16 19,807.35 0.0K
13:05 19,807.13 19,823.29 19,806.34 19,823.29 0.0K
13:10 19,824.76 19,830.91 19,824.76 19,828.82 0.0K
13:15 19,828.31 19,828.31 19,813.29 19,821.24 0.0K
13:20 19,820.90 19,841.88 19,820.90 19,841.88 0.0K
13:25 19,842.85 19,858.33 19,842.85 19,856.33 0.0K
13:30 19,854.29 19,855.36 19,841.79 19,849.98 0.0K
13:35 19,851.08 19,856.28 19,851.04 19,853.13 0.0K
13:40 19,853.23 19,857.13 19,846.26 19,846.67 0.0K
13:45 19,846.67 19,846.67 19,833.89 19,843.13 0.0K
13:50 19,846.82 19,853.25 19,846.67 19,849.88 0.0K
13:55 19,849.36 19,863.47 19,849.23 19,863.47 0.0K
14:00 19,863.64 19,863.64 19,840.48 19,840.48 0.0K
14:05 19,839.18 19,839.18 19,819.82 19,819.82 0.0K
14:10 19,818.91 19,833.66 19,817.33 19,833.66 0.0K
14:15 19,833.70 19,842.46 19,832.55 19,842.46 0.0K
14:20 19,843.13 19,843.47 19,831.76 19,833.07 0.0K
14:25 19,834.71 19,861.70 19,834.71 19,861.33 0.0K
14:30 19,859.62 19,859.62 19,847.98 19,852.61 0.0K
14:35 19,851.99 19,853.68 19,846.66 19,853.68 0.0K
14:40 19,854.71 19,861.55 19,854.71 19,861.55 0.0K
14:45 19,861.51 19,861.73 19,855.50 19,855.50 0.0K
14:50 19,853.53 19,866.75 19,853.25 19,866.75 0.0K
14:55 19,867.78 19,880.05 19,867.78 19,874.01 0.0K
15:00 19,874.42 19,874.42 19,859.17 19,867.02 0.0K
15:05 19,864.98 19,874.31 19,863.83 19,867.24 0.0K
15:10 19,867.08 19,867.61 19,841.26 19,841.26 0.0K
15:15 19,840.43 19,841.10 19,816.69 19,817.18 0.0K
15:20 19,816.98 19,828.31 19,816.27 19,827.63 0.0K
15:25 19,827.90 19,829.48 19,820.25 19,821.54 0.0K
15:30 19,824.20 19,827.24 19,820.99 19,822.74 0.0K
15:35 19,823.34 19,849.98 19,823.34 19,846.45 0.0K
15:40 19,844.53 19,851.49 19,832.61 19,849.72 0.0K
15:45 19,849.70 19,849.70 19,837.19 19,844.11 0.0K
15:50 19,843.70 19,864.58 19,842.13 19,862.20 0.0K
15:55 19,864.12 19,867.65 19,849.41 19,849.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available