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 18,802.55 18,802.55 18,756.92 18,762.43 0.0K
09:35 18,763.92 18,772.44 18,738.12 18,753.81 0.0K
09:40 18,754.21 18,816.90 18,754.21 18,814.51 0.0K
09:45 18,810.64 18,862.39 18,810.64 18,859.83 0.0K
09:50 18,859.93 18,903.16 18,859.93 18,902.90 0.0K
09:55 18,903.10 18,906.37 18,876.31 18,876.31 0.0K
10:00 18,876.17 18,893.03 18,848.76 18,891.10 0.0K
10:05 18,891.37 18,891.37 18,862.46 18,863.64 0.0K
10:10 18,862.88 18,863.10 18,812.36 18,812.36 0.0K
10:15 18,811.35 18,811.35 18,763.26 18,763.26 0.0K
10:20 18,761.32 18,772.52 18,748.36 18,772.52 0.0K
10:25 18,770.62 18,770.62 18,740.67 18,740.67 0.0K
10:30 18,739.76 18,739.76 18,692.75 18,692.75 0.0K
10:35 18,692.51 18,692.51 18,653.14 18,653.14 0.0K
10:40 18,652.32 18,668.25 18,640.52 18,668.25 0.0K
10:45 18,667.73 18,745.87 18,663.76 18,742.30 0.0K
10:50 18,740.38 18,740.38 18,689.46 18,702.40 0.0K
10:55 18,701.35 18,705.97 18,695.30 18,700.63 0.0K
11:00 18,702.64 18,702.64 18,690.20 18,698.28 0.0K
11:05 18,698.56 18,702.67 18,691.00 18,692.84 0.0K
11:10 18,691.52 18,691.52 18,682.00 18,688.69 0.0K
11:15 18,688.42 18,688.42 18,664.57 18,664.57 0.0K
11:20 18,664.16 18,665.63 18,647.48 18,647.48 0.0K
11:25 18,644.77 18,644.77 18,603.40 18,603.40 0.0K
11:30 18,602.46 18,603.30 18,587.73 18,587.73 0.0K
11:35 18,585.03 18,585.03 18,559.61 18,559.61 0.0K
11:40 18,560.06 18,560.06 18,532.34 18,545.70 0.0K
11:45 18,547.79 18,547.79 18,525.96 18,528.49 0.0K
11:50 18,529.65 18,529.65 18,515.72 18,519.47 0.0K
11:55 18,525.07 18,544.74 18,524.07 18,544.11 0.0K
12:00 18,545.14 18,586.44 18,545.14 18,585.72 0.0K
12:05 18,577.32 18,580.08 18,549.79 18,549.79 0.0K
12:10 18,548.88 18,549.76 18,534.24 18,546.72 0.0K
12:15 18,546.80 18,547.34 18,521.00 18,522.27 0.0K
12:20 18,521.69 18,555.32 18,521.34 18,555.32 0.0K
12:25 18,557.14 18,579.32 18,556.49 18,579.32 0.0K
12:30 18,582.52 18,635.31 18,577.57 18,635.31 0.0K
12:35 18,637.53 18,663.16 18,636.51 18,659.47 0.0K
12:40 18,657.11 18,694.68 18,655.22 18,694.68 0.0K
12:45 18,697.57 18,724.13 18,697.57 18,714.03 0.0K
12:50 18,714.61 18,747.50 18,714.61 18,747.50 0.0K
12:55 18,752.73 18,757.51 18,699.71 18,702.67 0.0K
13:00 18,702.58 18,767.94 18,702.58 18,767.94 0.0K
13:05 18,768.88 18,809.06 18,768.88 18,794.05 0.0K
13:10 18,793.30 18,798.31 18,779.50 18,798.31 0.0K
13:15 18,799.89 18,807.63 18,798.67 18,807.48 0.0K
13:20 18,809.47 18,819.41 18,795.85 18,796.71 0.0K
13:25 18,795.04 18,795.04 18,778.44 18,778.44 0.0K
13:30 18,776.62 18,781.75 18,772.80 18,780.47 0.0K
13:35 18,780.33 18,824.34 18,779.89 18,824.34 0.0K
13:40 18,825.89 18,833.08 18,815.68 18,819.36 0.0K
13:45 18,820.80 18,845.60 18,820.80 18,839.97 0.0K
13:50 18,839.29 18,857.00 18,836.69 18,857.00 0.0K
13:55 18,859.41 18,872.97 18,857.65 18,872.97 0.0K
14:00 18,873.75 18,892.00 18,873.75 18,889.57 0.0K
14:05 18,890.03 18,892.84 18,864.45 18,864.45 0.0K
14:10 18,863.10 18,877.76 18,863.10 18,872.49 0.0K
14:15 18,872.81 18,887.85 18,872.49 18,887.85 0.0K
14:20 18,888.62 18,925.89 18,888.62 18,924.97 0.0K
14:25 18,925.82 18,926.42 18,913.80 18,917.92 0.0K
14:30 18,917.53 18,935.47 18,917.53 18,927.84 0.0K
14:35 18,928.34 18,947.08 18,924.27 18,943.06 0.0K
14:40 18,942.72 18,944.00 18,923.15 18,923.15 0.0K
14:45 18,922.03 18,922.03 18,908.93 18,912.06 0.0K
14:50 18,909.37 18,910.98 18,905.14 18,909.01 0.0K
14:55 18,908.84 18,918.65 18,906.79 18,906.79 0.0K
15:00 18,907.37 18,910.29 18,902.01 18,906.50 0.0K
15:05 18,905.98 18,933.20 18,905.98 18,933.20 0.0K
15:10 18,934.56 18,943.53 18,934.05 18,935.22 0.0K
15:15 18,935.36 18,958.57 18,921.00 18,958.57 0.0K
15:20 18,958.79 18,958.79 18,931.42 18,931.92 0.0K
15:25 18,933.21 18,941.79 18,933.21 18,940.87 0.0K
15:30 18,938.72 18,941.68 18,927.80 18,935.32 0.0K
15:35 18,935.45 18,935.45 18,889.35 18,892.82 0.0K
15:40 18,893.77 18,904.22 18,877.11 18,904.22 0.0K
15:45 18,905.45 18,931.88 18,905.45 18,931.88 0.0K
15:50 18,932.68 18,932.68 18,907.12 18,913.90 0.0K
15:55 18,922.71 18,937.64 18,898.28 18,899.11 0.0K
16:00 18,894.98 18,896.33 18,894.98 18,896.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available