FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,454.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19,873.33 19,925.22 19,873.33 19,925.22 0.0K
09:35 19,923.74 19,943.45 19,921.15 19,943.45 0.0K
09:40 19,946.19 19,946.90 19,924.97 19,924.97 0.0K
09:45 19,920.34 19,929.69 19,917.62 19,921.36 0.0K
09:50 19,921.35 19,925.15 19,868.87 19,873.50 0.0K
09:55 19,870.16 19,895.13 19,869.79 19,886.82 0.0K
10:00 19,885.52 19,885.52 19,803.52 19,803.52 0.0K
10:05 19,805.51 19,817.20 19,797.33 19,804.31 0.0K
10:10 19,812.18 19,816.73 19,787.14 19,787.14 0.0K
10:15 19,784.22 19,798.64 19,764.54 19,764.54 0.0K
10:20 19,761.96 19,761.96 19,738.90 19,739.05 0.0K
10:25 19,736.61 19,743.16 19,711.09 19,711.09 0.0K
10:30 19,710.85 19,720.39 19,708.43 19,718.49 0.0K
10:35 19,719.67 19,765.56 19,719.67 19,765.56 0.0K
10:40 19,768.13 19,786.59 19,763.50 19,776.84 0.0K
10:45 19,782.04 19,793.71 19,774.54 19,793.71 0.0K
10:50 19,795.40 19,836.94 19,794.32 19,836.94 0.0K
10:55 19,837.89 19,837.89 19,826.39 19,826.39 0.0K
11:00 19,823.64 19,823.64 19,791.53 19,791.53 0.0K
11:05 19,793.56 19,802.24 19,788.65 19,799.33 0.0K
11:10 19,798.56 19,809.15 19,798.56 19,801.24 0.0K
11:15 19,800.76 19,801.44 19,781.92 19,785.55 0.0K
11:20 19,782.67 19,783.40 19,763.21 19,769.22 0.0K
11:25 19,770.26 19,770.36 19,740.84 19,741.41 0.0K
11:30 19,739.86 19,742.72 19,711.16 19,719.66 0.0K
11:35 19,725.38 19,733.76 19,717.17 19,733.76 0.0K
11:40 19,733.43 19,733.43 19,719.97 19,726.13 0.0K
11:45 19,730.09 19,751.44 19,730.09 19,751.44 0.0K
11:50 19,753.11 19,764.65 19,752.96 19,764.65 0.0K
11:55 19,765.79 19,797.45 19,765.01 19,788.20 0.0K
12:00 19,787.53 19,787.53 19,772.51 19,772.51 0.0K
12:05 19,771.78 19,771.78 19,758.92 19,760.75 0.0K
12:10 19,762.26 19,767.49 19,759.51 19,759.51 0.0K
12:15 19,758.65 19,758.95 19,754.78 19,755.38 0.0K
12:20 19,754.89 19,754.89 19,737.08 19,746.39 0.0K
12:25 19,748.12 19,757.64 19,746.85 19,757.64 0.0K
12:30 19,758.94 19,774.93 19,758.94 19,774.69 0.0K
12:35 19,774.60 19,794.83 19,774.60 19,794.83 0.0K
12:40 19,794.41 19,810.81 19,794.41 19,810.52 0.0K
12:45 19,810.89 19,816.22 19,810.77 19,816.22 0.0K
12:50 19,816.91 19,830.45 19,816.02 19,830.45 0.0K
12:55 19,829.94 19,848.07 19,829.94 19,848.07 0.0K
13:00 19,848.71 19,878.12 19,848.71 19,878.12 0.0K
13:05 19,880.07 19,901.61 19,880.07 19,898.70 0.0K
13:10 19,898.34 19,898.88 19,878.36 19,878.36 0.0K
13:15 19,876.44 19,876.44 19,867.29 19,867.37 0.0K
13:20 19,865.92 19,868.36 19,860.23 19,862.89 0.0K
13:25 19,863.24 19,863.24 19,831.94 19,831.94 0.0K
13:30 19,829.50 19,831.03 19,825.93 19,827.66 0.0K
13:35 19,827.74 19,853.13 19,827.54 19,853.13 0.0K
13:40 19,855.81 19,869.18 19,855.81 19,868.32 0.0K
13:45 19,868.58 19,872.78 19,868.24 19,871.89 0.0K
13:50 19,872.10 19,874.72 19,865.52 19,872.08 0.0K
13:55 19,871.40 19,871.40 19,862.13 19,862.13 0.0K
14:00 19,861.56 19,861.80 19,857.99 19,858.02 0.0K
14:05 19,859.64 19,862.85 19,859.64 19,860.66 0.0K
14:10 19,861.44 19,861.44 19,842.82 19,842.82 0.0K
14:15 19,841.26 19,841.26 19,828.10 19,832.96 0.0K
14:20 19,833.60 19,833.60 19,818.45 19,818.61 0.0K
14:25 19,817.89 19,819.74 19,810.13 19,810.13 0.0K
14:30 19,809.42 19,831.66 19,809.42 19,831.66 0.0K
14:35 19,833.94 19,868.06 19,830.37 19,868.06 0.0K
14:40 19,870.48 19,909.81 19,870.48 19,909.37 0.0K
14:45 19,908.76 19,908.76 19,889.64 19,902.91 0.0K
14:50 19,903.56 19,906.26 19,902.20 19,902.20 0.0K
14:55 19,901.90 19,906.21 19,901.54 19,901.54 0.0K
15:00 19,900.79 19,904.85 19,892.38 19,898.61 0.0K
15:05 19,898.68 19,916.35 19,898.68 19,913.02 0.0K
15:10 19,911.97 19,911.97 19,903.68 19,909.30 0.0K
15:15 19,910.73 19,926.74 19,910.73 19,926.74 0.0K
15:20 19,927.96 19,965.40 19,927.96 19,965.40 0.0K
15:25 19,966.18 19,966.33 19,947.98 19,947.98 0.0K
15:30 19,948.48 19,948.48 19,937.14 19,943.15 0.0K
15:35 19,942.96 19,943.98 19,900.73 19,900.73 0.0K
15:40 19,897.63 19,897.63 19,881.65 19,883.55 0.0K
15:45 19,882.48 19,892.30 19,877.58 19,891.62 0.0K
15:50 19,891.37 19,891.37 19,839.96 19,839.96 0.0K
15:55 19,841.46 19,859.94 19,840.19 19,849.66 0.0K
16:00 19,851.89 19,851.89 19,846.59 19,846.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available