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 18,381.77 18,383.83 18,372.53 18,380.34 0.0K
09:35 18,383.47 18,386.67 18,370.25 18,378.61 0.0K
09:40 18,381.72 18,402.19 18,381.72 18,385.51 0.0K
09:45 18,383.26 18,383.26 18,371.06 18,371.06 0.0K
09:50 18,369.77 18,369.77 18,312.02 18,312.02 0.0K
09:55 18,310.29 18,310.86 18,263.20 18,263.91 0.0K
10:00 18,263.34 18,282.41 18,250.94 18,275.87 0.0K
10:05 18,275.50 18,293.95 18,275.50 18,286.84 0.0K
10:10 18,286.22 18,311.08 18,280.24 18,311.08 0.0K
10:15 18,312.93 18,338.71 18,312.93 18,338.71 0.0K
10:20 18,339.53 18,344.57 18,326.43 18,331.59 0.0K
10:25 18,339.95 18,350.77 18,317.84 18,317.84 0.0K
10:30 18,316.30 18,331.66 18,316.11 18,316.39 0.0K
10:35 18,316.10 18,317.05 18,285.05 18,285.05 0.0K
10:40 18,285.32 18,285.32 18,268.81 18,269.84 0.0K
10:45 18,270.27 18,274.89 18,251.47 18,252.14 0.0K
10:50 18,252.94 18,266.67 18,252.94 18,258.23 0.0K
10:55 18,258.05 18,258.05 18,235.25 18,237.42 0.0K
11:00 18,238.95 18,256.29 18,238.95 18,248.53 0.0K
11:05 18,248.89 18,252.59 18,215.54 18,215.54 0.0K
11:10 18,216.24 18,218.34 18,202.61 18,202.61 0.0K
11:15 18,203.26 18,203.26 18,198.61 18,200.41 0.0K
11:20 18,201.55 18,206.12 18,201.12 18,206.12 0.0K
11:25 18,206.70 18,209.56 18,194.80 18,195.10 0.0K
11:30 18,195.01 18,195.01 18,186.17 18,189.78 0.0K
11:35 18,189.72 18,189.72 18,154.00 18,154.96 0.0K
11:40 18,154.47 18,185.74 18,146.29 18,181.96 0.0K
11:45 18,181.04 18,181.04 18,158.36 18,172.18 0.0K
11:50 18,174.85 18,174.85 18,146.33 18,146.33 0.0K
11:55 18,146.07 18,146.98 18,132.20 18,132.20 0.0K
12:00 18,131.65 18,138.96 18,123.55 18,138.96 0.0K
12:05 18,139.06 18,140.61 18,128.80 18,140.32 0.0K
12:10 18,142.15 18,142.59 18,130.81 18,130.81 0.0K
12:15 18,130.37 18,130.37 18,121.42 18,127.38 0.0K
12:20 18,127.92 18,136.73 18,127.92 18,133.71 0.0K
12:25 18,133.64 18,134.42 18,130.21 18,133.76 0.0K
12:30 18,133.30 18,157.30 18,127.79 18,157.30 0.0K
12:35 18,158.44 18,184.16 18,155.47 18,184.16 0.0K
12:40 18,185.26 18,188.82 18,173.89 18,173.89 0.0K
12:45 18,168.21 18,168.21 18,124.57 18,127.34 0.0K
12:50 18,130.01 18,153.70 18,130.01 18,143.23 0.0K
12:55 18,142.48 18,142.48 18,132.27 18,132.27 0.0K
13:00 18,134.62 18,136.85 18,128.50 18,132.88 0.0K
13:05 18,134.70 18,142.95 18,127.54 18,127.88 0.0K
13:10 18,126.86 18,126.86 18,092.87 18,092.87 0.0K
13:15 18,093.18 18,093.18 18,058.97 18,058.97 0.0K
13:20 18,058.55 18,063.92 18,056.66 18,056.76 0.0K
13:25 18,056.65 18,056.65 18,046.69 18,049.20 0.0K
13:30 18,049.44 18,050.75 18,035.46 18,035.46 0.0K
13:35 18,035.25 18,035.25 18,016.55 18,016.55 0.0K
13:40 18,015.41 18,017.90 18,009.72 18,009.72 0.0K
13:45 18,009.55 18,009.55 17,996.67 17,997.13 0.0K
13:50 17,997.55 18,015.87 17,997.55 18,014.31 0.0K
13:55 18,016.35 18,016.35 17,998.59 17,998.66 0.0K
14:00 17,998.73 18,031.81 17,997.46 18,031.21 0.0K
14:05 18,031.33 18,050.77 18,031.33 18,047.70 0.0K
14:10 18,048.01 18,084.79 18,047.47 18,084.79 0.0K
14:15 18,085.01 18,085.01 18,063.98 18,067.75 0.0K
14:20 18,067.25 18,071.48 18,063.54 18,071.48 0.0K
14:25 18,071.16 18,080.43 18,071.16 18,080.43 0.0K
14:30 18,081.64 18,101.72 18,079.23 18,099.97 0.0K
14:35 18,098.21 18,106.55 18,096.56 18,106.55 0.0K
14:40 18,106.73 18,129.06 18,106.64 18,129.06 0.0K
14:45 18,130.31 18,140.42 18,124.64 18,140.42 0.0K
14:50 18,140.75 18,141.50 18,122.62 18,125.23 0.0K
14:55 18,127.07 18,137.28 18,125.94 18,137.28 0.0K
15:00 18,137.96 18,164.37 18,137.59 18,149.50 0.0K
15:05 18,149.36 18,149.36 18,127.39 18,130.94 0.0K
15:10 18,130.00 18,144.74 18,126.00 18,144.74 0.0K
15:15 18,144.58 18,148.26 18,143.43 18,147.34 0.0K
15:20 18,147.81 18,147.81 18,141.12 18,144.60 0.0K
15:25 18,143.82 18,143.82 18,094.82 18,096.90 0.0K
15:30 18,097.78 18,118.45 18,095.02 18,117.21 0.0K
15:35 18,118.22 18,118.22 18,083.27 18,083.27 0.0K
15:40 18,081.66 18,089.19 18,079.26 18,088.10 0.0K
15:45 18,089.71 18,103.77 18,086.77 18,103.09 0.0K
15:50 18,103.54 18,103.54 18,081.25 18,081.25 0.0K
15:55 18,081.14 18,085.13 18,071.19 18,073.99 0.0K
16:00 18,078.55 18,078.55 18,075.82 18,075.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available