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 18,339.61 18,586.18 18,339.61 18,549.38 0.0K
09:35 18,541.29 18,541.29 18,493.03 18,498.27 0.0K
09:40 18,497.31 18,497.31 18,448.74 18,448.74 0.0K
09:45 18,447.25 18,458.37 18,434.41 18,435.29 0.0K
09:50 18,434.64 18,445.67 18,407.41 18,407.41 0.0K
09:55 18,402.20 18,402.20 18,375.17 18,393.99 0.0K
10:00 18,396.05 18,406.52 18,381.47 18,383.16 0.0K
10:05 18,385.08 18,409.37 18,385.08 18,389.76 0.0K
10:10 18,391.69 18,395.77 18,371.83 18,384.98 0.0K
10:15 18,382.08 18,382.08 18,353.63 18,363.82 0.0K
10:20 18,366.24 18,382.84 18,353.33 18,358.70 0.0K
10:25 18,360.67 18,384.38 18,358.67 18,382.55 0.0K
10:30 18,380.92 18,380.92 18,340.90 18,340.90 0.0K
10:35 18,341.35 18,349.73 18,327.40 18,327.40 0.0K
10:40 18,327.20 18,327.20 18,297.70 18,298.53 0.0K
10:45 18,297.34 18,301.56 18,288.71 18,288.71 0.0K
10:50 18,288.70 18,317.96 18,288.15 18,317.96 0.0K
10:55 18,318.43 18,318.43 18,276.09 18,276.09 0.0K
11:00 18,275.86 18,280.60 18,267.32 18,268.63 0.0K
11:05 18,268.86 18,269.69 18,240.62 18,252.13 0.0K
11:10 18,252.77 18,263.86 18,252.77 18,261.47 0.0K
11:15 18,261.79 18,277.23 18,254.78 18,274.73 0.0K
11:20 18,273.50 18,285.36 18,258.40 18,283.69 0.0K
11:25 18,283.96 18,296.38 18,282.96 18,293.94 0.0K
11:30 18,294.00 18,308.14 18,291.64 18,298.97 0.0K
11:35 18,298.65 18,319.63 18,298.65 18,319.07 0.0K
11:40 18,317.78 18,327.95 18,316.57 18,327.95 0.0K
11:45 18,326.94 18,331.64 18,316.82 18,316.82 0.0K
11:50 18,316.46 18,316.46 18,302.81 18,302.81 0.0K
11:55 18,302.15 18,302.15 18,273.19 18,296.26 0.0K
12:00 18,297.09 18,297.09 18,284.01 18,285.32 0.0K
12:05 18,286.77 18,312.73 18,286.77 18,312.73 0.0K
12:10 18,317.20 18,338.08 18,316.33 18,338.08 0.0K
12:15 18,337.57 18,338.90 18,328.11 18,333.90 0.0K
12:20 18,336.20 18,364.63 18,336.20 18,364.63 0.0K
12:25 18,364.33 18,364.33 18,341.36 18,347.09 0.0K
12:30 18,346.44 18,375.08 18,346.44 18,375.08 0.0K
12:35 18,376.57 18,388.82 18,376.57 18,382.46 0.0K
12:40 18,380.83 18,380.83 18,338.08 18,338.08 0.0K
12:45 18,337.76 18,373.21 18,337.06 18,373.21 0.0K
12:50 18,377.10 18,380.56 18,365.65 18,370.48 0.0K
12:55 18,370.67 18,372.85 18,343.91 18,343.91 0.0K
13:00 18,341.29 18,343.90 18,337.03 18,339.90 0.0K
13:05 18,339.65 18,351.38 18,333.35 18,351.38 0.0K
13:10 18,353.27 18,368.08 18,353.27 18,368.08 0.0K
13:15 18,368.99 18,375.75 18,367.03 18,375.75 0.0K
13:20 18,376.05 18,412.03 18,376.05 18,412.03 0.0K
13:25 18,412.46 18,421.41 18,408.99 18,421.41 0.0K
13:30 18,422.31 18,441.18 18,422.31 18,436.09 0.0K
13:35 18,434.73 18,444.65 18,434.73 18,441.95 0.0K
13:40 18,441.21 18,447.91 18,441.21 18,443.43 0.0K
13:45 18,442.16 18,452.97 18,441.23 18,446.93 0.0K
13:50 18,444.06 18,444.06 18,416.78 18,416.78 0.0K
13:55 18,415.94 18,415.94 18,368.29 18,368.29 0.0K
14:00 18,367.33 18,389.06 18,364.64 18,373.57 0.0K
14:05 18,373.59 18,373.59 18,361.01 18,372.16 0.0K
14:10 18,373.61 18,412.88 18,373.61 18,412.88 0.0K
14:15 18,413.35 18,434.48 18,413.35 18,434.48 0.0K
14:20 18,435.37 18,444.30 18,435.37 18,439.11 0.0K
14:25 18,439.87 18,455.27 18,439.87 18,455.27 0.0K
14:30 18,456.37 18,469.35 18,456.37 18,468.13 0.0K
14:35 18,469.04 18,470.29 18,463.35 18,466.33 0.0K
14:40 18,467.03 18,482.63 18,467.03 18,482.63 0.0K
14:45 18,482.35 18,501.48 18,482.35 18,500.60 0.0K
14:50 18,500.54 18,500.54 18,471.79 18,472.56 0.0K
14:55 18,473.00 18,475.40 18,459.68 18,474.73 0.0K
15:00 18,474.65 18,474.65 18,444.76 18,452.57 0.0K
15:05 18,452.22 18,452.22 18,445.21 18,451.08 0.0K
15:10 18,451.62 18,451.62 18,444.60 18,445.59 0.0K
15:15 18,444.85 18,446.27 18,429.93 18,446.27 0.0K
15:20 18,446.90 18,447.76 18,417.15 18,421.36 0.0K
15:25 18,424.17 18,432.08 18,423.29 18,423.29 0.0K
15:30 18,422.30 18,431.29 18,414.56 18,414.56 0.0K
15:35 18,414.15 18,414.15 18,392.79 18,401.44 0.0K
15:40 18,401.10 18,401.10 18,381.12 18,400.40 0.0K
15:45 18,403.15 18,420.34 18,403.15 18,420.34 0.0K
15:50 18,424.11 18,424.11 18,391.28 18,402.65 0.0K
15:55 18,404.50 18,410.47 18,382.25 18,382.25 0.0K
16:00 18,381.99 18,381.99 18,381.74 18,381.74 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available