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 18,763.29 18,763.29 18,643.20 18,643.20 0.0K
09:35 18,639.02 18,639.02 18,615.56 18,616.29 0.0K
09:40 18,613.72 18,623.03 18,605.53 18,605.53 0.0K
09:45 18,605.71 18,613.50 18,601.98 18,610.02 0.0K
09:50 18,608.48 18,610.24 18,592.33 18,592.33 0.0K
09:55 18,591.74 18,597.76 18,586.50 18,594.24 0.0K
10:00 18,592.58 18,604.47 18,583.48 18,594.05 0.0K
10:05 18,598.42 18,624.97 18,598.42 18,618.13 0.0K
10:10 18,622.44 18,624.94 18,614.45 18,616.69 0.0K
10:15 18,613.56 18,615.77 18,600.63 18,600.63 0.0K
10:20 18,603.14 18,615.62 18,603.14 18,615.46 0.0K
10:25 18,615.62 18,617.58 18,610.69 18,616.12 0.0K
10:30 18,616.66 18,620.58 18,610.45 18,616.70 0.0K
10:35 18,616.51 18,623.70 18,613.81 18,623.70 0.0K
10:40 18,624.66 18,628.20 18,602.55 18,602.55 0.0K
10:45 18,601.43 18,601.43 18,575.28 18,575.43 0.0K
10:50 18,574.32 18,583.27 18,574.32 18,582.67 0.0K
10:55 18,582.70 18,588.88 18,569.78 18,571.48 0.0K
11:00 18,570.47 18,570.47 18,540.65 18,542.97 0.0K
11:05 18,543.12 18,543.12 18,530.26 18,532.56 0.0K
11:10 18,531.96 18,552.66 18,530.43 18,552.66 0.0K
11:15 18,554.45 18,566.96 18,554.45 18,567.00 0.0K
11:20 18,567.64 18,569.67 18,555.60 18,555.60 0.0K
11:25 18,556.18 18,575.01 18,556.18 18,565.52 0.0K
11:30 18,564.65 18,564.65 18,555.50 18,560.15 0.0K
11:35 18,558.57 18,562.46 18,557.40 18,559.35 0.0K
11:40 18,559.77 18,564.23 18,553.68 18,556.57 0.0K
11:45 18,556.94 18,560.16 18,550.23 18,551.25 0.0K
11:50 18,550.26 18,550.26 18,535.83 18,535.83 0.0K
11:55 18,535.70 18,538.25 18,529.13 18,532.15 0.0K
12:00 18,533.37 18,542.77 18,530.73 18,542.60 0.0K
12:05 18,542.60 18,550.78 18,542.20 18,549.57 0.0K
12:10 18,549.25 18,565.78 18,549.25 18,565.78 0.0K
12:15 18,567.07 18,571.60 18,565.03 18,565.03 0.0K
12:20 18,563.86 18,568.19 18,563.33 18,565.09 0.0K
12:25 18,567.10 18,589.14 18,567.10 18,589.14 0.0K
12:30 18,590.81 18,602.73 18,590.81 18,599.73 0.0K
12:35 18,599.99 18,605.66 18,591.31 18,593.85 0.0K
12:40 18,594.27 18,594.87 18,568.78 18,568.78 0.0K
12:45 18,568.13 18,574.78 18,565.83 18,566.61 0.0K
12:50 18,566.30 18,566.30 18,551.31 18,558.99 0.0K
12:55 18,560.19 18,582.87 18,560.19 18,582.87 0.0K
13:00 18,581.99 18,582.64 18,579.58 18,582.14 0.0K
13:05 18,581.47 18,581.47 18,557.68 18,558.75 0.0K
13:10 18,559.08 18,576.88 18,558.44 18,576.88 0.0K
13:15 18,578.05 18,582.15 18,551.48 18,552.94 0.0K
13:20 18,552.69 18,571.89 18,552.59 18,570.76 0.0K
13:25 18,575.54 18,586.98 18,575.54 18,575.63 0.0K
13:30 18,576.34 18,585.79 18,574.20 18,585.79 0.0K
13:35 18,588.13 18,616.37 18,588.13 18,616.37 0.0K
13:40 18,616.40 18,616.40 18,611.19 18,613.48 0.0K
13:45 18,613.47 18,622.60 18,613.47 18,621.51 0.0K
13:50 18,621.55 18,626.03 18,621.55 18,625.82 0.0K
13:55 18,624.73 18,624.73 18,602.59 18,603.74 0.0K
14:00 18,603.51 18,604.68 18,586.16 18,586.16 0.0K
14:05 18,586.15 18,586.15 18,583.31 18,585.67 0.0K
14:10 18,586.20 18,586.20 18,569.58 18,569.75 0.0K
14:15 18,570.25 18,578.83 18,570.25 18,578.83 0.0K
14:20 18,580.37 18,602.31 18,579.99 18,600.28 0.0K
14:25 18,600.26 18,603.10 18,586.56 18,586.56 0.0K
14:30 18,584.75 18,598.54 18,584.75 18,589.70 0.0K
14:35 18,590.62 18,602.73 18,590.62 18,602.39 0.0K
14:40 18,602.13 18,602.13 18,587.37 18,587.37 0.0K
14:45 18,587.42 18,602.13 18,587.42 18,602.13 0.0K
14:50 18,603.93 18,621.50 18,603.93 18,613.73 0.0K
14:55 18,613.42 18,613.42 18,597.79 18,602.84 0.0K
15:00 18,602.03 18,603.14 18,595.20 18,602.40 0.0K
15:05 18,602.59 18,603.70 18,589.67 18,595.03 0.0K
15:10 18,594.62 18,601.79 18,592.26 18,601.79 0.0K
15:15 18,602.27 18,618.21 18,602.16 18,618.21 0.0K
15:20 18,618.10 18,621.04 18,616.44 18,619.05 0.0K
15:25 18,619.15 18,619.15 18,606.34 18,613.75 0.0K
15:30 18,611.98 18,627.47 18,607.99 18,624.42 0.0K
15:35 18,623.55 18,623.55 18,605.72 18,607.56 0.0K
15:40 18,607.27 18,614.54 18,603.18 18,609.02 0.0K
15:45 18,608.96 18,610.22 18,596.78 18,597.42 0.0K
15:50 18,599.95 18,613.16 18,599.95 18,613.16 0.0K
15:55 18,613.74 18,617.22 18,593.43 18,598.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available