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 18,539.85 18,562.30 18,512.96 18,562.30 0.0K
09:35 18,567.71 18,633.52 18,567.71 18,633.52 0.0K
09:40 18,633.92 18,669.56 18,633.92 18,669.56 0.0K
09:45 18,670.70 18,688.51 18,666.71 18,666.71 0.0K
09:50 18,663.77 18,674.26 18,655.11 18,673.12 0.0K
09:55 18,672.40 18,674.89 18,660.40 18,660.40 0.0K
10:00 18,657.68 18,657.68 18,628.43 18,634.15 0.0K
10:05 18,632.17 18,634.20 18,615.43 18,622.18 0.0K
10:10 18,622.66 18,634.95 18,622.66 18,632.40 0.0K
10:15 18,629.22 18,635.92 18,627.35 18,635.92 0.0K
10:20 18,636.62 18,640.85 18,635.64 18,639.26 0.0K
10:25 18,638.16 18,643.76 18,620.73 18,620.87 0.0K
10:30 18,617.69 18,619.74 18,600.36 18,618.11 0.0K
10:35 18,618.18 18,627.77 18,605.67 18,627.77 0.0K
10:40 18,628.48 18,642.81 18,625.93 18,642.81 0.0K
10:45 18,643.98 18,647.53 18,637.12 18,647.53 0.0K
10:50 18,648.52 18,648.52 18,637.71 18,638.39 0.0K
10:55 18,639.11 18,639.11 18,619.49 18,622.32 0.0K
11:00 18,623.25 18,640.13 18,623.25 18,633.18 0.0K
11:05 18,633.98 18,643.13 18,633.98 18,643.13 0.0K
11:10 18,646.76 18,671.25 18,646.76 18,670.63 0.0K
11:15 18,671.39 18,694.40 18,670.96 18,694.40 0.0K
11:20 18,696.00 18,707.39 18,694.78 18,707.39 0.0K
11:25 18,707.86 18,708.31 18,696.16 18,696.16 0.0K
11:30 18,691.71 18,692.85 18,660.32 18,660.32 0.0K
11:35 18,660.33 18,667.86 18,651.59 18,651.59 0.0K
11:40 18,649.69 18,654.40 18,647.73 18,651.22 0.0K
11:45 18,651.56 18,660.54 18,650.75 18,660.21 0.0K
11:50 18,660.63 18,667.32 18,656.97 18,667.32 0.0K
11:55 18,667.48 18,668.76 18,656.71 18,656.71 0.0K
12:00 18,656.65 18,660.78 18,645.19 18,660.78 0.0K
12:05 18,661.38 18,689.01 18,661.38 18,688.92 0.0K
12:10 18,689.20 18,699.11 18,689.20 18,698.76 0.0K
12:15 18,698.56 18,698.72 18,684.65 18,684.65 0.0K
12:20 18,684.37 18,684.37 18,667.53 18,668.30 0.0K
12:25 18,669.23 18,670.80 18,659.96 18,660.89 0.0K
12:30 18,660.42 18,663.27 18,657.87 18,661.35 0.0K
12:35 18,662.22 18,675.31 18,662.22 18,670.26 0.0K
12:40 18,669.68 18,669.68 18,651.57 18,653.16 0.0K
12:45 18,653.80 18,662.42 18,649.97 18,662.42 0.0K
12:50 18,664.48 18,676.05 18,663.66 18,676.05 0.0K
12:55 18,676.95 18,681.57 18,676.95 18,680.14 0.0K
13:00 18,680.59 18,681.86 18,672.40 18,672.40 0.0K
13:05 18,672.08 18,685.57 18,672.08 18,681.73 0.0K
13:10 18,682.94 18,692.60 18,682.94 18,692.60 0.0K
13:15 18,692.76 18,692.76 18,689.78 18,689.78 0.0K
13:20 18,690.04 18,698.11 18,683.84 18,698.11 0.0K
13:25 18,698.60 18,709.11 18,698.60 18,704.96 0.0K
13:30 18,705.32 18,712.91 18,701.01 18,712.91 0.0K
13:35 18,714.56 18,736.24 18,714.56 18,735.46 0.0K
13:40 18,734.71 18,739.18 18,734.27 18,737.91 0.0K
13:45 18,737.27 18,737.27 18,724.97 18,727.93 0.0K
13:50 18,729.32 18,740.03 18,729.32 18,740.03 0.0K
13:55 18,740.60 18,740.60 18,736.85 18,737.64 0.0K
14:00 18,739.03 18,754.36 18,739.03 18,754.36 0.0K
14:05 18,754.00 18,765.09 18,754.00 18,765.09 0.0K
14:10 18,765.12 18,776.73 18,762.63 18,776.73 0.0K
14:15 18,776.25 18,782.31 18,772.63 18,781.98 0.0K
14:20 18,781.58 18,784.86 18,774.83 18,784.86 0.0K
14:25 18,784.96 18,795.77 18,784.96 18,793.52 0.0K
14:30 18,793.26 18,805.91 18,792.03 18,805.91 0.0K
14:35 18,806.72 18,807.08 18,797.40 18,804.31 0.0K
14:40 18,803.35 18,803.35 18,798.05 18,802.14 0.0K
14:45 18,802.04 18,810.91 18,801.71 18,810.91 0.0K
14:50 18,810.65 18,811.14 18,807.41 18,807.92 0.0K
14:55 18,807.99 18,814.07 18,803.38 18,803.38 0.0K
15:00 18,802.50 18,802.50 18,796.20 18,796.26 0.0K
15:05 18,796.22 18,806.15 18,796.22 18,797.88 0.0K
15:10 18,797.69 18,797.69 18,788.36 18,789.00 0.0K
15:15 18,789.70 18,789.70 18,783.12 18,783.12 0.0K
15:20 18,783.56 18,791.17 18,783.56 18,790.11 0.0K
15:25 18,789.01 18,789.01 18,778.81 18,784.73 0.0K
15:30 18,785.27 18,794.70 18,779.63 18,779.63 0.0K
15:35 18,780.16 18,780.16 18,772.48 18,777.61 0.0K
15:40 18,777.46 18,791.65 18,776.11 18,791.65 0.0K
15:45 18,792.55 18,799.22 18,792.39 18,798.88 0.0K
15:50 18,798.41 18,798.41 18,773.26 18,773.26 0.0K
15:55 18,773.57 18,775.70 18,758.14 18,763.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available