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 19,249.47 19,249.47 18,895.48 18,896.96 0.0K
09:35 18,896.32 18,934.44 18,896.32 18,928.08 0.0K
09:40 18,923.99 18,931.74 18,878.61 18,889.23 0.0K
09:45 18,889.97 18,916.70 18,878.11 18,904.61 0.0K
09:50 18,898.46 18,898.46 18,846.50 18,846.50 0.0K
09:55 18,847.22 18,857.89 18,834.30 18,834.30 0.0K
10:00 18,825.41 18,825.41 18,802.16 18,822.59 0.0K
10:05 18,818.25 18,824.55 18,794.02 18,805.55 0.0K
10:10 18,802.96 18,817.45 18,781.87 18,806.14 0.0K
10:15 18,808.07 18,808.07 18,758.14 18,758.14 0.0K
10:20 18,757.76 18,767.01 18,737.50 18,758.89 0.0K
10:25 18,761.18 18,796.00 18,750.60 18,792.96 0.0K
10:30 18,793.44 18,830.35 18,792.31 18,828.50 0.0K
10:35 18,830.60 18,844.28 18,826.90 18,826.90 0.0K
10:40 18,828.33 18,837.91 18,813.95 18,821.22 0.0K
10:45 18,822.31 18,825.42 18,802.70 18,819.76 0.0K
10:50 18,816.74 18,816.74 18,782.37 18,783.89 0.0K
10:55 18,783.38 18,789.42 18,778.75 18,789.42 0.0K
11:00 18,787.37 18,792.66 18,769.28 18,769.28 0.0K
11:05 18,768.30 18,768.30 18,736.93 18,736.93 0.0K
11:10 18,735.13 18,783.92 18,734.60 18,783.49 0.0K
11:15 18,785.63 18,796.57 18,760.50 18,760.50 0.0K
11:20 18,759.27 18,772.11 18,755.99 18,755.99 0.0K
11:25 18,755.98 18,755.98 18,732.50 18,732.50 0.0K
11:30 18,736.84 18,766.02 18,736.84 18,766.02 0.0K
11:35 18,765.78 18,777.54 18,762.44 18,775.35 0.0K
11:40 18,775.05 18,810.54 18,775.05 18,810.54 0.0K
11:45 18,811.71 18,831.31 18,809.01 18,831.31 0.0K
11:50 18,834.16 18,854.80 18,826.97 18,854.80 0.0K
11:55 18,854.28 18,876.69 18,852.33 18,867.67 0.0K
12:00 18,866.90 18,882.83 18,864.72 18,882.83 0.0K
12:05 18,882.41 18,882.41 18,856.15 18,864.81 0.0K
12:10 18,865.11 18,885.73 18,865.11 18,880.27 0.0K
12:15 18,879.34 18,887.21 18,878.08 18,884.74 0.0K
12:20 18,886.69 18,909.43 18,885.99 18,904.11 0.0K
12:25 18,904.93 18,952.09 18,904.93 18,948.58 0.0K
12:30 18,949.25 18,949.25 18,935.29 18,945.99 0.0K
12:35 18,948.29 18,978.76 18,948.29 18,975.32 0.0K
12:40 18,976.16 18,983.56 18,962.83 18,971.80 0.0K
12:45 18,974.42 18,999.36 18,974.42 18,985.22 0.0K
12:50 18,985.41 18,985.41 18,955.73 18,970.53 0.0K
12:55 18,970.13 18,970.13 18,951.41 18,951.55 0.0K
13:00 18,951.22 18,971.37 18,951.22 18,971.16 0.0K
13:05 18,970.57 18,995.19 18,969.40 18,995.19 0.0K
13:10 18,997.43 19,046.25 18,997.43 19,046.25 0.0K
13:15 19,047.61 19,047.89 19,022.87 19,034.43 0.0K
13:20 19,033.42 19,033.54 19,012.50 19,013.02 0.0K
13:25 19,014.83 19,020.11 19,010.75 19,011.29 0.0K
13:30 19,011.42 19,027.11 19,005.60 19,026.70 0.0K
13:35 19,027.56 19,035.82 19,019.31 19,035.82 0.0K
13:40 19,038.18 19,062.40 19,038.18 19,056.32 0.0K
13:45 19,058.31 19,080.85 19,058.31 19,077.12 0.0K
13:50 19,075.36 19,088.30 19,068.72 19,087.96 0.0K
13:55 19,087.97 19,119.28 19,087.97 19,114.29 0.0K
14:00 19,113.89 19,142.73 19,113.89 19,140.62 0.0K
14:05 19,140.88 19,179.09 19,139.91 19,177.92 0.0K
14:10 19,177.84 19,177.84 19,169.21 19,173.20 0.0K
14:15 19,174.16 19,182.48 19,170.54 19,178.58 0.0K
14:20 19,179.07 19,200.16 19,178.17 19,196.91 0.0K
14:25 19,197.55 19,201.88 19,175.16 19,175.35 0.0K
14:30 19,174.86 19,175.60 19,153.78 19,154.42 0.0K
14:35 19,153.45 19,170.95 19,152.19 19,170.95 0.0K
14:40 19,172.77 19,182.62 19,169.73 19,182.62 0.0K
14:45 19,182.54 19,192.42 19,180.66 19,186.23 0.0K
14:50 19,186.00 19,203.74 19,186.00 19,201.89 0.0K
14:55 19,201.30 19,208.34 19,200.33 19,207.77 0.0K
15:00 19,208.12 19,223.29 19,197.67 19,198.98 0.0K
15:05 19,198.83 19,207.68 19,193.36 19,204.33 0.0K
15:10 19,203.62 19,216.68 19,202.91 19,212.92 0.0K
15:15 19,213.92 19,232.26 19,212.20 19,232.26 0.0K
15:20 19,233.74 19,280.61 19,233.74 19,280.61 0.0K
15:25 19,281.64 19,281.64 19,256.83 19,256.83 0.0K
15:30 19,256.02 19,256.02 19,142.84 19,142.84 0.0K
15:35 19,143.68 19,156.19 19,139.87 19,139.87 0.0K
15:40 19,139.12 19,139.12 19,108.05 19,123.76 0.0K
15:45 19,120.47 19,128.90 19,081.96 19,081.96 0.0K
15:50 19,080.92 19,080.92 18,988.93 19,005.00 0.0K
15:55 19,005.19 19,011.56 18,988.15 18,990.11 0.0K
16:00 18,982.57 18,982.83 18,982.57 18,982.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available