FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,553.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18,598.63 18,646.79 18,598.63 18,646.79 0.0K
09:35 18,648.20 18,659.39 18,648.20 18,654.52 0.0K
09:40 18,654.66 18,661.86 18,647.90 18,648.05 0.0K
09:45 18,650.18 18,689.22 18,650.18 18,689.22 0.0K
09:50 18,688.53 18,690.71 18,682.22 18,690.64 0.0K
09:55 18,690.88 18,690.88 18,682.84 18,682.84 0.0K
10:00 18,683.48 18,710.34 18,683.48 18,710.34 0.0K
10:05 18,710.33 18,743.32 18,710.33 18,743.32 0.0K
10:10 18,745.16 18,745.40 18,731.64 18,732.50 0.0K
10:15 18,733.46 18,748.80 18,733.46 18,748.80 0.0K
10:20 18,748.86 18,753.42 18,747.02 18,753.42 0.0K
10:25 18,753.83 18,753.83 18,742.79 18,742.79 0.0K
10:30 18,740.68 18,745.88 18,737.86 18,744.59 0.0K
10:35 18,745.41 18,750.64 18,744.47 18,748.55 0.0K
10:40 18,748.86 18,752.32 18,741.83 18,741.83 0.0K
10:45 18,742.30 18,745.86 18,737.26 18,745.86 0.0K
10:50 18,745.44 18,749.97 18,744.26 18,747.81 0.0K
10:55 18,746.64 18,750.93 18,741.46 18,748.40 0.0K
11:00 18,747.72 18,753.86 18,747.72 18,753.35 0.0K
11:05 18,751.99 18,759.98 18,746.56 18,759.98 0.0K
11:10 18,760.92 18,765.01 18,760.17 18,765.01 0.0K
11:15 18,764.97 18,766.26 18,754.22 18,754.22 0.0K
11:20 18,753.92 18,767.59 18,752.69 18,765.78 0.0K
11:25 18,764.61 18,764.61 18,751.78 18,753.06 0.0K
11:30 18,753.14 18,755.88 18,748.42 18,755.88 0.0K
11:35 18,756.53 18,763.55 18,755.88 18,762.84 0.0K
11:40 18,761.75 18,769.57 18,761.75 18,767.28 0.0K
11:45 18,767.00 18,767.00 18,763.09 18,766.70 0.0K
11:50 18,769.02 18,785.86 18,769.02 18,785.60 0.0K
11:55 18,785.76 18,785.76 18,774.54 18,774.73 0.0K
12:00 18,775.62 18,785.77 18,775.62 18,784.11 0.0K
12:05 18,783.80 18,792.33 18,782.91 18,789.62 0.0K
12:10 18,789.37 18,789.88 18,780.49 18,781.32 0.0K
12:15 18,780.69 18,780.69 18,771.97 18,773.30 0.0K
12:20 18,773.70 18,784.05 18,772.37 18,779.93 0.0K
12:25 18,779.92 18,780.20 18,777.08 18,779.65 0.0K
12:30 18,779.94 18,781.28 18,774.18 18,774.18 0.0K
12:35 18,775.41 18,783.14 18,775.41 18,783.14 0.0K
12:40 18,782.39 18,789.32 18,780.83 18,789.32 0.0K
12:45 18,790.50 18,792.58 18,789.82 18,790.93 0.0K
12:50 18,790.75 18,799.33 18,790.28 18,799.33 0.0K
12:55 18,799.51 18,799.51 18,777.45 18,777.45 0.0K
13:00 18,777.65 18,779.27 18,763.07 18,763.07 0.0K
13:05 18,763.91 18,765.74 18,749.65 18,749.85 0.0K
13:10 18,749.85 18,750.00 18,734.80 18,734.80 0.0K
13:15 18,734.06 18,734.69 18,727.78 18,730.61 0.0K
13:20 18,731.04 18,731.04 18,722.94 18,722.94 0.0K
13:25 18,723.19 18,726.85 18,720.38 18,720.90 0.0K
13:30 18,720.75 18,720.75 18,713.42 18,716.00 0.0K
13:35 18,716.18 18,734.30 18,716.18 18,734.30 0.0K
13:40 18,734.95 18,736.65 18,725.58 18,725.58 0.0K
13:45 18,723.66 18,723.66 18,700.59 18,700.71 0.0K
13:50 18,700.91 18,710.19 18,700.91 18,709.47 0.0K
13:55 18,710.13 18,711.10 18,703.69 18,703.69 0.0K
14:00 18,696.83 18,729.69 18,686.80 18,725.94 0.0K
14:05 18,727.33 18,727.33 18,709.79 18,725.42 0.0K
14:10 18,725.57 18,771.59 18,725.57 18,769.06 0.0K
14:15 18,769.43 18,784.45 18,769.43 18,783.13 0.0K
14:20 18,782.59 18,791.89 18,776.34 18,791.89 0.0K
14:25 18,791.72 18,792.90 18,775.65 18,775.65 0.0K
14:30 18,775.45 18,828.21 18,775.45 18,820.32 0.0K
14:35 18,820.32 18,835.42 18,820.32 18,821.72 0.0K
14:40 18,821.15 18,868.97 18,816.41 18,868.97 0.0K
14:45 18,869.45 18,875.60 18,861.49 18,870.06 0.0K
14:50 18,869.25 18,916.64 18,868.65 18,916.26 0.0K
14:55 18,916.02 18,927.77 18,913.17 18,925.08 0.0K
15:00 18,925.84 18,945.31 18,925.84 18,945.31 0.0K
15:05 18,949.04 18,975.56 18,949.04 18,975.53 0.0K
15:10 18,978.59 18,984.05 18,957.65 18,960.81 0.0K
15:15 18,962.23 18,969.16 18,939.76 18,943.52 0.0K
15:20 18,942.27 18,942.27 18,902.21 18,903.85 0.0K
15:25 18,906.33 18,907.68 18,848.08 18,848.08 0.0K
15:30 18,848.56 18,889.11 18,848.56 18,887.54 0.0K
15:35 18,884.05 18,899.53 18,869.63 18,897.84 0.0K
15:40 18,899.74 18,930.81 18,899.44 18,930.81 0.0K
15:45 18,933.89 18,940.82 18,919.20 18,919.20 0.0K
15:50 18,919.82 18,919.82 18,879.47 18,891.08 0.0K
15:55 18,890.44 18,890.44 18,878.68 18,888.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available