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 19,105.15 19,135.57 19,105.15 19,135.57 0.0K
09:35 19,136.97 19,136.97 19,114.56 19,118.11 0.0K
09:40 19,117.63 19,119.04 19,098.85 19,098.85 0.0K
09:45 19,098.37 19,101.69 19,090.35 19,090.35 0.0K
09:50 19,088.43 19,088.43 19,073.62 19,077.88 0.0K
09:55 19,077.84 19,086.53 19,075.21 19,075.21 0.0K
10:00 19,072.95 19,073.07 19,042.20 19,046.40 0.0K
10:05 19,044.92 19,056.76 19,043.97 19,054.78 0.0K
10:10 19,056.10 19,068.61 19,056.10 19,065.72 0.0K
10:15 19,059.95 19,063.86 19,055.48 19,057.53 0.0K
10:20 19,056.89 19,061.77 19,054.38 19,061.23 0.0K
10:25 19,061.49 19,061.49 19,054.76 19,060.78 0.0K
10:30 19,061.33 19,065.63 19,060.83 19,065.00 0.0K
10:35 19,065.25 19,073.63 19,065.22 19,073.63 0.0K
10:40 19,074.10 19,081.70 19,074.10 19,081.70 0.0K
10:45 19,080.56 19,080.56 19,069.39 19,073.15 0.0K
10:50 19,073.49 19,080.14 19,073.06 19,074.60 0.0K
10:55 19,073.50 19,073.50 19,058.25 19,060.79 0.0K
11:00 19,060.81 19,066.93 19,060.81 19,066.93 0.0K
11:05 19,066.62 19,069.38 19,066.62 19,066.63 0.0K
11:10 19,066.99 19,067.38 19,062.01 19,063.27 0.0K
11:15 19,063.65 19,065.57 19,063.12 19,064.68 0.0K
11:20 19,064.31 19,072.81 19,064.31 19,072.81 0.0K
11:25 19,073.26 19,074.71 19,073.26 19,073.87 0.0K
11:30 19,073.16 19,078.46 19,073.16 19,075.12 0.0K
11:35 19,075.82 19,081.11 19,075.47 19,081.11 0.0K
11:40 19,081.71 19,084.75 19,081.71 19,084.75 0.0K
11:45 19,085.17 19,085.98 19,065.79 19,065.79 0.0K
11:50 19,064.47 19,064.47 19,048.86 19,048.86 0.0K
11:55 19,047.55 19,047.55 19,031.19 19,032.89 0.0K
12:00 19,032.97 19,035.68 19,031.81 19,035.36 0.0K
12:05 19,034.91 19,042.38 19,034.01 19,042.38 0.0K
12:10 19,044.32 19,046.20 19,041.60 19,042.98 0.0K
12:15 19,043.68 19,044.47 19,042.37 19,043.01 0.0K
12:20 19,043.02 19,059.77 19,042.60 19,059.77 0.0K
12:25 19,059.89 19,060.76 19,052.28 19,052.28 0.0K
12:30 19,051.82 19,052.55 19,045.19 19,045.37 0.0K
12:35 19,045.52 19,051.57 19,045.52 19,048.05 0.0K
12:40 19,047.92 19,057.39 19,047.80 19,057.17 0.0K
12:45 19,056.93 19,059.32 19,055.51 19,059.32 0.0K
12:50 19,059.77 19,066.90 19,058.90 19,066.90 0.0K
12:55 19,067.35 19,067.35 19,061.18 19,061.34 0.0K
13:00 19,061.44 19,075.41 19,061.44 19,075.41 0.0K
13:05 19,075.38 19,084.49 19,075.38 19,084.49 0.0K
13:10 19,084.92 19,086.77 19,084.64 19,086.11 0.0K
13:15 19,086.04 19,086.04 19,075.70 19,075.70 0.0K
13:20 19,075.62 19,075.62 19,056.69 19,056.69 0.0K
13:25 19,056.23 19,056.23 19,038.86 19,038.86 0.0K
13:30 19,038.82 19,042.61 19,038.82 19,042.61 0.0K
13:35 19,043.07 19,046.91 19,043.07 19,045.29 0.0K
13:40 19,044.84 19,052.17 19,044.53 19,049.34 0.0K
13:45 19,049.37 19,049.37 19,042.58 19,042.58 0.0K
13:50 19,042.04 19,042.04 19,035.93 19,035.99 0.0K
13:55 19,035.93 19,037.06 19,028.90 19,028.90 0.0K
14:00 19,028.04 19,028.04 19,024.73 19,024.89 0.0K
14:05 19,024.83 19,025.20 19,016.52 19,021.53 0.0K
14:10 19,021.83 19,031.80 19,021.83 19,031.00 0.0K
14:15 19,030.98 19,032.08 19,029.20 19,030.36 0.0K
14:20 19,030.28 19,032.20 19,029.55 19,029.55 0.0K
14:25 19,028.81 19,028.81 19,017.62 19,017.62 0.0K
14:30 19,017.46 19,018.85 19,005.31 19,005.56 0.0K
14:35 19,006.38 19,007.36 19,002.40 19,002.40 0.0K
14:40 19,001.99 19,001.99 18,995.18 18,997.60 0.0K
14:45 18,997.36 18,999.74 18,995.26 18,995.26 0.0K
14:50 18,994.36 19,002.69 18,993.52 19,002.69 0.0K
14:55 19,003.08 19,007.31 19,002.82 19,007.31 0.0K
15:00 19,007.35 19,020.93 19,007.35 19,020.93 0.0K
15:05 19,021.73 19,025.93 19,016.91 19,016.95 0.0K
15:10 19,017.23 19,020.42 19,012.10 19,013.05 0.0K
15:15 19,013.15 19,015.25 19,009.80 19,015.25 0.0K
15:20 19,014.70 19,014.70 19,007.48 19,007.77 0.0K
15:25 19,008.22 19,008.81 18,997.21 18,997.21 0.0K
15:30 18,996.45 19,002.09 18,996.45 19,000.96 0.0K
15:35 18,999.51 18,999.51 18,941.60 18,964.86 0.0K
15:40 18,964.66 18,997.36 18,964.66 18,997.20 0.0K
15:45 18,997.79 19,014.31 18,996.04 19,013.88 0.0K
15:50 19,014.81 19,014.81 18,989.40 18,996.53 0.0K
15:55 18,993.74 18,993.74 18,971.89 18,972.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available