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 18,889.28 18,889.28 18,702.34 18,748.57 0.0K
09:35 18,747.09 18,753.48 18,745.75 18,749.64 0.0K
09:40 18,752.86 18,774.84 18,752.86 18,774.84 0.0K
09:45 18,777.06 18,803.41 18,777.06 18,798.44 0.0K
09:50 18,799.34 18,813.00 18,798.89 18,813.00 0.0K
09:55 18,815.36 18,845.47 18,814.11 18,845.47 0.0K
10:00 18,847.02 18,913.19 18,847.02 18,909.55 0.0K
10:05 18,908.95 18,916.07 18,901.79 18,916.07 0.0K
10:10 18,914.10 18,920.70 18,911.06 18,918.44 0.0K
10:15 18,917.58 18,927.05 18,902.91 18,923.06 0.0K
10:20 18,925.28 18,941.32 18,924.04 18,941.32 0.0K
10:25 18,941.25 18,957.44 18,941.25 18,946.02 0.0K
10:30 18,945.83 18,946.31 18,932.13 18,932.13 0.0K
10:35 18,931.40 18,942.57 18,927.36 18,941.51 0.0K
10:40 18,940.06 18,959.59 18,938.98 18,959.08 0.0K
10:45 18,958.32 18,963.73 18,954.30 18,963.24 0.0K
10:50 18,963.43 18,963.43 18,948.63 18,951.78 0.0K
10:55 18,952.23 18,956.83 18,952.23 18,952.35 0.0K
11:00 18,953.52 18,954.73 18,946.71 18,952.32 0.0K
11:05 18,952.15 18,963.61 18,951.34 18,963.61 0.0K
11:10 18,965.54 18,975.52 18,964.24 18,975.52 0.0K
11:15 18,975.34 18,977.48 18,972.87 18,977.34 0.0K
11:20 18,975.40 18,983.95 18,974.10 18,983.95 0.0K
11:25 18,983.61 18,986.02 18,979.58 18,986.02 0.0K
11:30 18,987.25 18,988.02 18,961.77 18,961.77 0.0K
11:35 18,961.00 18,961.00 18,951.13 18,958.21 0.0K
11:40 18,959.18 18,978.89 18,959.18 18,978.89 0.0K
11:45 18,978.79 18,988.69 18,976.82 18,988.65 0.0K
11:50 18,988.34 18,988.34 18,982.33 18,984.87 0.0K
11:55 18,984.16 18,984.16 18,956.38 18,956.38 0.0K
12:00 18,955.54 18,964.98 18,952.26 18,964.98 0.0K
12:05 18,962.26 18,962.26 18,941.39 18,942.54 0.0K
12:10 18,942.47 18,942.47 18,928.02 18,938.43 0.0K
12:15 18,938.56 18,938.93 18,932.51 18,932.51 0.0K
12:20 18,932.44 18,932.44 18,917.67 18,917.67 0.0K
12:25 18,916.26 18,916.26 18,886.00 18,886.00 0.0K
12:30 18,886.64 18,893.73 18,885.65 18,885.65 0.0K
12:35 18,884.84 18,893.21 18,880.68 18,891.73 0.0K
12:40 18,890.93 18,890.93 18,868.24 18,868.49 0.0K
12:45 18,869.20 18,870.93 18,860.55 18,860.55 0.0K
12:50 18,859.43 18,869.90 18,857.26 18,869.90 0.0K
12:55 18,872.46 18,875.06 18,855.28 18,855.77 0.0K
13:00 18,856.11 18,868.41 18,856.11 18,868.41 0.0K
13:05 18,869.16 18,893.02 18,869.16 18,893.02 0.0K
13:10 18,892.96 18,896.52 18,891.90 18,893.38 0.0K
13:15 18,894.03 18,894.93 18,885.91 18,888.52 0.0K
13:20 18,889.25 18,890.64 18,866.19 18,866.19 0.0K
13:25 18,863.78 18,864.14 18,825.63 18,825.63 0.0K
13:30 18,825.04 18,846.88 18,825.04 18,843.64 0.0K
13:35 18,843.31 18,850.88 18,839.69 18,850.88 0.0K
13:40 18,851.54 18,851.62 18,842.26 18,846.07 0.0K
13:45 18,845.69 18,856.11 18,845.69 18,849.57 0.0K
13:50 18,849.38 18,852.43 18,842.55 18,842.55 0.0K
13:55 18,840.28 18,840.28 18,827.06 18,827.50 0.0K
14:00 18,827.64 18,833.01 18,827.64 18,832.24 0.0K
14:05 18,831.77 18,834.04 18,828.07 18,833.70 0.0K
14:10 18,833.13 18,845.21 18,833.13 18,841.78 0.0K
14:15 18,841.45 18,843.23 18,840.21 18,841.83 0.0K
14:20 18,841.39 18,841.39 18,824.85 18,826.00 0.0K
14:25 18,827.19 18,828.06 18,804.22 18,804.22 0.0K
14:30 18,802.68 18,802.68 18,795.95 18,797.68 0.0K
14:35 18,796.90 18,813.12 18,796.90 18,813.12 0.0K
14:40 18,813.15 18,813.15 18,799.76 18,800.61 0.0K
14:45 18,800.68 18,804.82 18,798.35 18,804.82 0.0K
14:50 18,806.07 18,836.92 18,806.07 18,836.92 0.0K
14:55 18,837.88 18,840.28 18,815.23 18,815.23 0.0K
15:00 18,814.93 18,831.70 18,814.93 18,823.70 0.0K
15:05 18,824.74 18,833.44 18,824.24 18,824.24 0.0K
15:10 18,824.02 18,830.45 18,824.02 18,828.39 0.0K
15:15 18,827.46 18,838.43 18,826.52 18,836.31 0.0K
15:20 18,835.71 18,851.13 18,835.11 18,850.48 0.0K
15:25 18,849.99 18,849.99 18,822.56 18,822.56 0.0K
15:30 18,822.05 18,835.91 18,822.05 18,833.50 0.0K
15:35 18,833.02 18,844.42 18,832.67 18,837.73 0.0K
15:40 18,838.44 18,851.20 18,838.44 18,846.76 0.0K
15:45 18,848.39 18,869.95 18,848.39 18,867.78 0.0K
15:50 18,870.05 18,870.05 18,831.53 18,837.09 0.0K
15:55 18,836.23 18,843.83 18,797.78 18,800.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available