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 19,571.79 19,571.79 19,459.55 19,460.64 0.0K
09:35 19,460.89 19,522.49 19,460.89 19,519.77 0.0K
09:40 19,523.69 19,523.69 19,506.40 19,520.24 0.0K
09:45 19,519.38 19,541.38 19,518.81 19,534.93 0.0K
09:50 19,533.20 19,559.53 19,533.20 19,552.24 0.0K
09:55 19,554.87 19,554.87 19,535.86 19,545.41 0.0K
10:00 19,549.31 19,581.42 19,549.31 19,574.51 0.0K
10:05 19,576.55 19,611.14 19,575.17 19,611.14 0.0K
10:10 19,616.78 19,643.97 19,616.78 19,643.97 0.0K
10:15 19,646.60 19,647.05 19,620.15 19,621.06 0.0K
10:20 19,618.43 19,650.08 19,617.14 19,650.08 0.0K
10:25 19,650.54 19,662.10 19,649.40 19,662.10 0.0K
10:30 19,663.69 19,672.54 19,661.56 19,669.35 0.0K
10:35 19,670.85 19,671.08 19,651.35 19,651.35 0.0K
10:40 19,651.33 19,653.95 19,643.86 19,645.18 0.0K
10:45 19,644.10 19,656.86 19,644.10 19,644.58 0.0K
10:50 19,645.11 19,665.43 19,645.11 19,665.43 0.0K
10:55 19,664.77 19,682.49 19,663.80 19,682.49 0.0K
11:00 19,683.95 19,683.95 19,676.19 19,677.04 0.0K
11:05 19,676.77 19,693.80 19,676.77 19,679.47 0.0K
11:10 19,679.52 19,680.27 19,662.74 19,662.74 0.0K
11:15 19,661.94 19,661.94 19,634.51 19,646.62 0.0K
11:20 19,646.95 19,658.61 19,646.91 19,647.41 0.0K
11:25 19,646.00 19,647.18 19,619.96 19,619.96 0.0K
11:30 19,618.83 19,629.73 19,612.91 19,629.73 0.0K
11:35 19,630.05 19,642.29 19,629.16 19,639.03 0.0K
11:40 19,639.02 19,652.20 19,639.02 19,652.20 0.0K
11:45 19,652.72 19,664.37 19,650.44 19,663.98 0.0K
11:50 19,664.20 19,667.63 19,658.20 19,667.63 0.0K
11:55 19,668.38 19,670.04 19,659.84 19,659.84 0.0K
12:00 19,659.60 19,659.72 19,650.77 19,651.22 0.0K
12:05 19,648.58 19,658.23 19,645.13 19,646.99 0.0K
12:10 19,647.37 19,653.47 19,646.56 19,651.78 0.0K
12:15 19,652.16 19,666.38 19,649.45 19,666.38 0.0K
12:20 19,666.45 19,667.18 19,640.86 19,641.76 0.0K
12:25 19,641.88 19,648.59 19,641.88 19,644.25 0.0K
12:30 19,643.90 19,643.90 19,629.78 19,629.78 0.0K
12:35 19,630.67 19,630.67 19,621.32 19,622.89 0.0K
12:40 19,622.60 19,622.60 19,587.51 19,587.51 0.0K
12:45 19,586.98 19,587.89 19,558.79 19,558.79 0.0K
12:50 19,557.57 19,573.05 19,549.77 19,570.83 0.0K
12:55 19,570.57 19,570.57 19,532.81 19,532.81 0.0K
13:00 19,530.75 19,536.44 19,526.60 19,526.60 0.0K
13:05 19,526.43 19,526.43 19,516.70 19,517.32 0.0K
13:10 19,516.73 19,516.73 19,508.27 19,508.84 0.0K
13:15 19,511.39 19,523.99 19,477.48 19,477.48 0.0K
13:20 19,475.92 19,481.58 19,473.62 19,475.16 0.0K
13:25 19,474.42 19,508.46 19,474.42 19,508.46 0.0K
13:30 19,509.74 19,524.37 19,509.17 19,524.37 0.0K
13:35 19,526.50 19,562.89 19,526.50 19,562.89 0.0K
13:40 19,563.57 19,571.87 19,558.87 19,567.24 0.0K
13:45 19,568.33 19,568.79 19,563.84 19,563.89 0.0K
13:50 19,564.04 19,569.78 19,563.00 19,566.91 0.0K
13:55 19,566.13 19,566.13 19,515.93 19,515.93 0.0K
14:00 19,514.43 19,525.64 19,511.35 19,511.35 0.0K
14:05 19,511.51 19,522.62 19,511.51 19,514.10 0.0K
14:10 19,514.46 19,518.17 19,512.83 19,517.12 0.0K
14:15 19,517.01 19,530.33 19,517.01 19,530.33 0.0K
14:20 19,532.86 19,533.58 19,515.74 19,520.69 0.0K
14:25 19,520.80 19,530.89 19,520.80 19,529.67 0.0K
14:30 19,530.00 19,549.81 19,527.49 19,546.98 0.0K
14:35 19,546.81 19,566.70 19,545.39 19,566.70 0.0K
14:40 19,566.01 19,574.40 19,563.43 19,573.53 0.0K
14:45 19,573.34 19,582.28 19,572.32 19,582.28 0.0K
14:50 19,582.30 19,589.38 19,581.99 19,586.97 0.0K
14:55 19,586.85 19,591.81 19,583.88 19,587.74 0.0K
15:00 19,590.18 19,611.77 19,589.89 19,611.77 0.0K
15:05 19,612.27 19,627.13 19,612.09 19,626.77 0.0K
15:10 19,627.52 19,629.50 19,615.98 19,616.17 0.0K
15:15 19,615.04 19,619.67 19,615.04 19,615.87 0.0K
15:20 19,614.66 19,614.66 19,601.76 19,604.02 0.0K
15:25 19,606.43 19,633.89 19,606.43 19,633.89 0.0K
15:30 19,634.07 19,634.07 19,619.44 19,619.44 0.0K
15:35 19,614.25 19,615.46 19,601.78 19,614.27 0.0K
15:40 19,614.35 19,633.05 19,614.35 19,631.71 0.0K
15:45 19,631.70 19,652.98 19,630.04 19,652.98 0.0K
15:50 19,655.56 19,684.53 19,655.56 19,684.53 0.0K
15:55 19,689.77 19,731.87 19,689.77 19,726.55 0.0K
16:00 19,738.51 19,738.51 19,737.82 19,737.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available