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 19,867.04 19,880.00 19,858.72 19,858.97 0.0K
09:35 19,864.07 19,872.46 19,845.26 19,845.26 0.0K
09:40 19,842.51 19,842.51 19,800.68 19,803.20 0.0K
09:45 19,804.86 19,838.64 19,804.86 19,825.37 0.0K
09:50 19,826.62 19,827.04 19,769.10 19,769.10 0.0K
09:55 19,764.10 19,764.10 19,710.31 19,710.31 0.0K
10:00 19,708.62 19,708.62 19,661.52 19,685.24 0.0K
10:05 19,686.20 19,710.11 19,686.20 19,692.25 0.0K
10:10 19,692.87 19,764.98 19,692.87 19,762.46 0.0K
10:15 19,764.13 19,785.38 19,764.13 19,785.38 0.0K
10:20 19,789.28 19,848.56 19,788.61 19,842.56 0.0K
10:25 19,840.87 19,840.87 19,822.82 19,833.97 0.0K
10:30 19,832.67 19,834.86 19,789.06 19,794.94 0.0K
10:35 19,796.56 19,827.83 19,789.87 19,827.63 0.0K
10:40 19,827.95 19,827.95 19,816.94 19,827.96 0.0K
10:45 19,825.89 19,827.65 19,819.96 19,822.32 0.0K
10:50 19,822.47 19,822.47 19,795.10 19,795.95 0.0K
10:55 19,796.14 19,799.18 19,790.68 19,790.68 0.0K
11:00 19,787.96 19,809.44 19,787.96 19,796.57 0.0K
11:05 19,796.11 19,814.09 19,796.11 19,811.75 0.0K
11:10 19,811.81 19,832.47 19,811.81 19,832.47 0.0K
11:15 19,834.27 19,855.19 19,834.27 19,854.40 0.0K
11:20 19,854.30 19,858.92 19,846.20 19,847.80 0.0K
11:25 19,847.07 19,848.38 19,822.85 19,825.17 0.0K
11:30 19,825.50 19,840.45 19,824.03 19,840.45 0.0K
11:35 19,838.99 19,840.92 19,830.35 19,831.01 0.0K
11:40 19,832.51 19,834.53 19,824.09 19,824.09 0.0K
11:45 19,825.36 19,827.13 19,823.21 19,823.21 0.0K
11:50 19,823.50 19,823.69 19,803.62 19,803.62 0.0K
11:55 19,803.22 19,803.52 19,776.55 19,776.55 0.0K
12:00 19,776.86 19,787.66 19,775.12 19,787.66 0.0K
12:05 19,787.26 19,788.27 19,772.15 19,772.15 0.0K
12:10 19,770.16 19,770.16 19,761.68 19,764.85 0.0K
12:15 19,764.94 19,765.52 19,744.58 19,744.58 0.0K
12:20 19,744.00 19,753.71 19,740.91 19,752.75 0.0K
12:25 19,753.21 19,779.67 19,753.03 19,779.67 0.0K
12:30 19,782.34 19,793.48 19,782.34 19,786.75 0.0K
12:35 19,786.89 19,793.82 19,786.89 19,791.16 0.0K
12:40 19,790.67 19,790.67 19,759.03 19,759.73 0.0K
12:45 19,760.59 19,767.94 19,760.59 19,762.21 0.0K
12:50 19,761.44 19,761.44 19,744.61 19,755.56 0.0K
12:55 19,755.88 19,757.78 19,755.60 19,756.85 0.0K
13:00 19,756.95 19,783.95 19,756.95 19,781.67 0.0K
13:05 19,781.43 19,781.96 19,776.62 19,780.96 0.0K
13:10 19,781.28 19,800.20 19,779.94 19,800.03 0.0K
13:15 19,799.90 19,802.25 19,793.27 19,796.07 0.0K
13:20 19,796.05 19,796.97 19,791.98 19,796.82 0.0K
13:25 19,796.84 19,798.71 19,790.52 19,792.36 0.0K
13:30 19,791.76 19,803.48 19,790.30 19,803.48 0.0K
13:35 19,804.48 19,805.02 19,800.54 19,804.14 0.0K
13:40 19,805.39 19,807.52 19,802.42 19,802.64 0.0K
13:45 19,802.05 19,807.28 19,797.28 19,807.28 0.0K
13:50 19,807.77 19,810.50 19,801.01 19,810.50 0.0K
13:55 19,811.55 19,814.22 19,803.27 19,803.27 0.0K
14:00 19,802.84 19,802.84 19,794.73 19,796.98 0.0K
14:05 19,797.21 19,797.21 19,788.27 19,788.27 0.0K
14:10 19,787.99 19,788.95 19,771.37 19,771.37 0.0K
14:15 19,771.78 19,771.96 19,762.89 19,768.07 0.0K
14:20 19,769.23 19,770.58 19,750.54 19,750.54 0.0K
14:25 19,749.74 19,750.06 19,721.81 19,721.81 0.0K
14:30 19,716.80 19,716.80 19,661.59 19,664.30 0.0K
14:35 19,663.93 19,673.24 19,663.93 19,666.81 0.0K
14:40 19,666.77 19,666.77 19,645.92 19,654.84 0.0K
14:45 19,655.81 19,674.75 19,655.81 19,667.57 0.0K
14:50 19,667.92 19,685.42 19,665.70 19,680.93 0.0K
14:55 19,680.86 19,686.81 19,680.25 19,680.25 0.0K
15:00 19,679.22 19,679.50 19,648.28 19,649.68 0.0K
15:05 19,650.27 19,651.63 19,644.21 19,644.21 0.0K
15:10 19,644.59 19,644.91 19,625.91 19,625.91 0.0K
15:15 19,627.29 19,633.23 19,615.73 19,615.73 0.0K
15:20 19,616.49 19,638.57 19,613.93 19,634.92 0.0K
15:25 19,634.93 19,638.71 19,607.82 19,607.82 0.0K
15:30 19,605.43 19,628.00 19,605.43 19,626.89 0.0K
15:35 19,626.45 19,637.94 19,626.45 19,629.91 0.0K
15:40 19,628.27 19,628.27 19,605.37 19,606.01 0.0K
15:45 19,604.11 19,609.30 19,590.95 19,609.30 0.0K
15:50 19,610.05 19,616.86 19,589.24 19,589.24 0.0K
15:55 19,588.15 19,588.15 19,570.41 19,570.41 0.0K
16:00 19,574.12 19,574.12 19,571.59 19,571.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available