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 18,340.26 18,390.70 18,340.26 18,364.42 0.0K
09:35 18,364.90 18,421.26 18,358.86 18,421.26 0.0K
09:40 18,423.67 18,432.16 18,402.07 18,432.16 0.0K
09:45 18,432.80 18,470.86 18,420.16 18,470.86 0.0K
09:50 18,473.55 18,474.02 18,417.57 18,417.57 0.0K
09:55 18,415.44 18,417.84 18,406.77 18,416.54 0.0K
10:00 18,415.50 18,484.92 18,367.80 18,367.80 0.0K
10:05 18,367.75 18,404.34 18,367.75 18,404.34 0.0K
10:10 18,406.78 18,406.78 18,359.85 18,359.85 0.0K
10:15 18,358.09 18,361.37 18,329.47 18,342.58 0.0K
10:20 18,340.72 18,340.72 18,299.83 18,299.83 0.0K
10:25 18,301.74 18,301.74 18,262.24 18,268.01 0.0K
10:30 18,264.57 18,282.52 18,256.92 18,256.92 0.0K
10:35 18,255.55 18,255.55 18,219.40 18,219.40 0.0K
10:40 18,218.35 18,248.91 18,203.66 18,244.18 0.0K
10:45 18,243.50 18,244.38 18,223.12 18,223.16 0.0K
10:50 18,223.59 18,279.90 18,223.59 18,279.90 0.0K
10:55 18,281.38 18,281.38 18,236.17 18,236.17 0.0K
11:00 18,235.39 18,244.39 18,223.31 18,227.75 0.0K
11:05 18,227.99 18,333.23 18,227.99 18,333.23 0.0K
11:10 18,335.12 18,335.88 18,321.31 18,330.29 0.0K
11:15 18,330.70 18,356.98 18,330.70 18,356.98 0.0K
11:20 18,357.45 18,357.45 18,330.99 18,330.99 0.0K
11:25 18,328.04 18,345.10 18,327.66 18,332.89 0.0K
11:30 18,328.71 18,360.14 18,325.13 18,357.59 0.0K
11:35 18,357.59 18,358.08 18,337.58 18,347.34 0.0K
11:40 18,349.03 18,395.95 18,349.03 18,393.28 0.0K
11:45 18,391.87 18,391.87 18,371.57 18,383.93 0.0K
11:50 18,384.87 18,388.36 18,374.57 18,384.46 0.0K
11:55 18,385.05 18,389.84 18,350.17 18,350.17 0.0K
12:00 18,344.53 18,350.89 18,335.55 18,345.86 0.0K
12:05 18,342.80 18,342.80 18,308.80 18,308.80 0.0K
12:10 18,308.64 18,308.64 18,277.64 18,277.64 0.0K
12:15 18,275.83 18,284.26 18,275.13 18,284.26 0.0K
12:20 18,284.52 18,294.76 18,282.56 18,289.40 0.0K
12:25 18,289.87 18,300.95 18,289.29 18,294.44 0.0K
12:30 18,294.64 18,315.82 18,294.64 18,315.45 0.0K
12:35 18,316.05 18,321.31 18,302.91 18,302.91 0.0K
12:40 18,300.68 18,317.20 18,288.57 18,303.10 0.0K
12:45 18,300.42 18,300.42 18,289.57 18,292.74 0.0K
12:50 18,293.05 18,297.88 18,272.22 18,272.50 0.0K
12:55 18,272.27 18,278.17 18,256.00 18,256.80 0.0K
13:00 18,256.92 18,256.92 18,237.50 18,237.50 0.0K
13:05 18,237.59 18,239.67 18,230.74 18,234.35 0.0K
13:10 18,234.73 18,237.86 18,227.51 18,227.81 0.0K
13:15 18,226.46 18,240.03 18,223.08 18,231.10 0.0K
13:20 18,229.18 18,229.18 18,200.46 18,200.46 0.0K
13:25 18,203.49 18,207.45 18,182.43 18,182.72 0.0K
13:30 18,181.75 18,201.19 18,181.64 18,184.63 0.0K
13:35 18,182.08 18,182.08 18,165.23 18,174.46 0.0K
13:40 18,176.40 18,205.69 18,176.40 18,205.69 0.0K
13:45 18,207.15 18,252.58 18,207.15 18,252.58 0.0K
13:50 18,248.88 18,249.00 18,234.84 18,240.13 0.0K
13:55 18,240.33 18,241.04 18,208.89 18,221.18 0.0K
14:00 18,221.02 18,297.40 18,221.02 18,293.08 0.0K
14:05 18,292.78 18,308.73 18,283.86 18,303.08 0.0K
14:10 18,303.78 18,332.31 18,303.78 18,332.31 0.0K
14:15 18,333.67 18,334.31 18,322.93 18,334.31 0.0K
14:20 18,334.22 18,380.49 18,333.13 18,369.51 0.0K
14:25 18,369.04 18,377.24 18,365.31 18,372.08 0.0K
14:30 18,373.05 18,374.98 18,356.83 18,367.14 0.0K
14:35 18,363.87 18,386.11 18,355.64 18,386.11 0.0K
14:40 18,386.23 18,453.29 18,386.23 18,453.29 0.0K
14:45 18,453.65 18,468.74 18,450.76 18,457.40 0.0K
14:50 18,459.82 18,514.28 18,459.82 18,514.02 0.0K
14:55 18,510.36 18,510.36 18,497.34 18,505.25 0.0K
15:00 18,502.99 18,504.38 18,459.14 18,464.59 0.0K
15:05 18,464.83 18,514.87 18,464.83 18,499.57 0.0K
15:10 18,496.94 18,496.94 18,450.75 18,450.75 0.0K
15:15 18,450.39 18,450.39 18,419.71 18,419.71 0.0K
15:20 18,419.66 18,450.03 18,419.66 18,430.71 0.0K
15:25 18,426.61 18,454.26 18,425.05 18,447.88 0.0K
15:30 18,444.83 18,450.31 18,437.90 18,444.77 0.0K
15:35 18,435.42 18,446.84 18,427.50 18,427.50 0.0K
15:40 18,424.52 18,424.52 18,406.49 18,424.35 0.0K
15:45 18,426.13 18,452.63 18,417.70 18,452.63 0.0K
15:50 18,457.63 18,457.63 18,389.04 18,394.46 0.0K
15:55 18,391.69 18,391.69 18,343.92 18,343.92 0.0K
16:00 18,340.94 18,340.94 18,339.54 18,339.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available