FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,508.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19,846.56 19,936.37 19,846.56 19,928.97 0.0K
09:35 19,927.42 19,937.18 19,913.46 19,937.18 0.0K
09:40 19,938.26 19,947.19 19,934.66 19,947.19 0.0K
09:45 19,949.41 19,999.51 19,949.41 19,999.51 0.0K
09:50 20,001.87 20,028.27 20,001.80 20,028.27 0.0K
09:55 20,028.21 20,029.22 20,011.71 20,025.52 0.0K
10:00 20,027.24 20,029.23 20,016.76 20,028.28 0.0K
10:05 20,027.52 20,030.51 20,006.51 20,029.83 0.0K
10:10 20,029.62 20,048.27 20,029.62 20,047.01 0.0K
10:15 20,042.94 20,043.89 20,032.72 20,039.31 0.0K
10:20 20,039.38 20,043.29 20,025.19 20,027.05 0.0K
10:25 20,029.25 20,035.25 20,014.09 20,014.09 0.0K
10:30 20,011.09 20,021.51 20,005.77 20,005.77 0.0K
10:35 20,005.01 20,023.03 20,002.86 20,018.02 0.0K
10:40 20,017.77 20,036.77 20,016.23 20,035.17 0.0K
10:45 20,034.58 20,036.35 20,030.16 20,032.43 0.0K
10:50 20,032.00 20,037.05 20,027.25 20,032.04 0.0K
10:55 20,031.82 20,032.18 20,027.59 20,032.18 0.0K
11:00 20,033.16 20,049.57 20,033.16 20,047.03 0.0K
11:05 20,046.89 20,049.09 20,043.96 20,044.07 0.0K
11:10 20,044.11 20,049.68 20,042.55 20,049.27 0.0K
11:15 20,049.76 20,049.76 20,043.38 20,048.15 0.0K
11:20 20,047.95 20,048.55 20,036.50 20,038.43 0.0K
11:25 20,040.03 20,042.48 20,037.59 20,039.11 0.0K
11:30 20,039.33 20,039.33 20,018.59 20,021.07 0.0K
11:35 20,020.61 20,032.91 20,018.72 20,032.91 0.0K
11:40 20,033.46 20,034.02 20,016.69 20,022.76 0.0K
11:45 20,024.47 20,031.66 20,024.47 20,030.30 0.0K
11:50 20,030.12 20,040.08 20,028.05 20,038.56 0.0K
11:55 20,038.18 20,038.18 20,004.73 20,004.73 0.0K
12:00 20,004.13 20,007.36 19,998.90 20,007.36 0.0K
12:05 20,008.73 20,020.70 20,008.73 20,014.97 0.0K
12:10 20,013.85 20,022.07 20,012.23 20,021.48 0.0K
12:15 20,021.81 20,028.77 20,003.96 20,008.60 0.0K
12:20 20,009.80 20,014.21 20,001.12 20,004.29 0.0K
12:25 20,004.66 20,007.12 19,999.58 20,007.12 0.0K
12:30 20,007.26 20,011.96 19,988.38 19,989.58 0.0K
12:35 19,989.78 19,989.78 19,969.40 19,969.40 0.0K
12:40 19,967.64 19,967.64 19,955.35 19,960.69 0.0K
12:45 19,960.68 19,961.86 19,953.16 19,953.16 0.0K
12:50 19,952.95 19,952.95 19,928.62 19,935.28 0.0K
12:55 19,935.67 19,937.65 19,910.99 19,913.36 0.0K
13:00 19,914.63 19,916.72 19,906.28 19,908.70 0.0K
13:05 19,909.90 19,910.87 19,901.20 19,908.48 0.0K
13:10 19,909.36 19,915.00 19,909.36 19,912.89 0.0K
13:15 19,914.00 19,914.00 19,905.64 19,911.71 0.0K
13:20 19,911.83 19,927.23 19,911.83 19,923.92 0.0K
13:25 19,923.94 19,923.94 19,893.25 19,893.25 0.0K
13:30 19,892.46 19,894.96 19,888.86 19,893.05 0.0K
13:35 19,892.25 19,892.25 19,880.77 19,880.90 0.0K
13:40 19,876.38 19,876.38 19,862.33 19,862.80 0.0K
13:45 19,863.06 19,866.29 19,851.73 19,851.91 0.0K
13:50 19,851.82 19,851.82 19,830.71 19,830.71 0.0K
13:55 19,830.82 19,830.82 19,807.36 19,819.77 0.0K
14:00 19,819.44 19,828.25 19,814.83 19,819.96 0.0K
14:05 19,818.00 19,818.00 19,801.00 19,805.74 0.0K
14:10 19,805.80 19,808.29 19,801.84 19,802.89 0.0K
14:15 19,804.75 19,818.27 19,800.21 19,818.27 0.0K
14:20 19,819.89 19,841.87 19,819.89 19,838.53 0.0K
14:25 19,838.60 19,841.15 19,830.98 19,830.98 0.0K
14:30 19,830.78 19,838.29 19,827.75 19,837.63 0.0K
14:35 19,838.43 19,847.04 19,838.43 19,845.11 0.0K
14:40 19,845.72 19,858.86 19,845.00 19,853.84 0.0K
14:45 19,852.89 19,855.68 19,852.02 19,851.97 0.0K
14:50 19,849.93 19,850.98 19,845.13 19,846.33 0.0K
14:55 19,846.48 19,846.48 19,810.70 19,810.70 0.0K
15:00 19,808.39 19,815.56 19,804.07 19,805.08 0.0K
15:05 19,806.60 19,820.33 19,806.60 19,816.52 0.0K
15:10 19,816.14 19,816.39 19,810.42 19,810.42 0.0K
15:15 19,808.72 19,814.04 19,804.94 19,814.04 0.0K
15:20 19,815.30 19,832.86 19,811.30 19,831.98 0.0K
15:25 19,830.81 19,841.79 19,830.81 19,836.01 0.0K
15:30 19,836.12 19,840.74 19,827.30 19,840.46 0.0K
15:35 19,841.49 19,850.71 19,838.11 19,850.71 0.0K
15:40 19,851.62 19,870.20 19,844.78 19,870.20 0.0K
15:45 19,870.12 19,884.79 19,870.12 19,880.17 0.0K
15:50 19,881.96 19,885.92 19,869.84 19,874.02 0.0K
15:55 19,873.34 19,878.86 19,856.98 19,861.09 0.0K
16:00 19,866.18 19,866.77 19,866.18 19,866.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available