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 18,972.21 19,016.41 18,972.21 19,014.74 0.0K
09:35 19,017.03 19,044.70 19,017.03 19,044.70 0.0K
09:40 19,045.74 19,059.69 19,045.74 19,052.75 0.0K
09:45 19,052.97 19,054.71 19,027.70 19,027.70 0.0K
09:50 19,026.66 19,027.13 19,008.42 19,009.71 0.0K
09:55 19,009.53 19,009.53 18,989.94 18,995.08 0.0K
10:00 18,993.94 19,009.94 18,993.94 18,997.44 0.0K
10:05 18,996.25 19,007.43 18,994.56 18,994.56 0.0K
10:10 18,994.19 19,001.07 18,992.69 19,001.07 0.0K
10:15 19,002.37 19,004.31 18,990.51 18,990.51 0.0K
10:20 18,989.56 18,989.56 18,967.69 18,969.76 0.0K
10:25 18,969.16 18,970.20 18,966.05 18,970.20 0.0K
10:30 18,971.34 18,972.05 18,968.18 18,970.37 0.0K
10:35 18,972.15 18,981.95 18,972.15 18,980.34 0.0K
10:40 18,980.88 18,981.05 18,977.37 18,977.37 0.0K
10:45 18,979.00 18,979.00 18,969.70 18,969.70 0.0K
10:50 18,969.50 18,979.70 18,969.30 18,977.12 0.0K
10:55 18,976.51 18,976.51 18,965.22 18,965.22 0.0K
11:00 18,965.35 18,971.01 18,965.35 18,971.01 0.0K
11:05 18,971.10 18,971.92 18,966.75 18,971.92 0.0K
11:10 18,971.44 18,973.06 18,967.44 18,967.44 0.0K
11:15 18,967.40 18,970.42 18,960.47 18,960.47 0.0K
11:20 18,960.33 18,960.33 18,941.39 18,941.39 0.0K
11:25 18,940.22 18,940.22 18,906.71 18,906.95 0.0K
11:30 18,905.98 18,909.78 18,905.98 18,906.10 0.0K
11:35 18,905.03 18,921.77 18,905.03 18,921.77 0.0K
11:40 18,922.48 18,925.47 18,915.45 18,915.45 0.0K
11:45 18,915.42 18,915.85 18,905.53 18,905.53 0.0K
11:50 18,905.82 18,905.82 18,887.38 18,889.27 0.0K
11:55 18,890.81 18,891.00 18,870.48 18,875.18 0.0K
12:00 18,875.60 18,882.95 18,874.75 18,882.64 0.0K
12:05 18,882.26 18,892.98 18,882.26 18,886.21 0.0K
12:10 18,885.84 18,885.84 18,874.50 18,874.95 0.0K
12:15 18,875.57 18,875.76 18,869.71 18,870.05 0.0K
12:20 18,869.70 18,878.84 18,868.73 18,878.84 0.0K
12:25 18,878.91 18,890.15 18,878.91 18,890.15 0.0K
12:30 18,890.58 18,896.45 18,889.73 18,890.98 0.0K
12:35 18,891.08 18,902.00 18,891.08 18,898.23 0.0K
12:40 18,898.00 18,899.65 18,890.71 18,890.71 0.0K
12:45 18,890.02 18,897.77 18,890.02 18,897.77 0.0K
12:50 18,898.09 18,898.61 18,882.01 18,882.01 0.0K
12:55 18,880.72 18,880.72 18,855.50 18,855.50 0.0K
13:00 18,854.50 18,859.91 18,854.50 18,857.49 0.0K
13:05 18,857.09 18,857.09 18,852.55 18,853.27 0.0K
13:10 18,854.00 18,864.93 18,854.00 18,863.28 0.0K
13:15 18,863.12 18,863.12 18,837.96 18,838.34 0.0K
13:20 18,838.19 18,840.89 18,836.85 18,836.85 0.0K
13:25 18,836.99 18,837.17 18,821.80 18,822.43 0.0K
13:30 18,821.88 18,821.88 18,801.88 18,801.88 0.0K
13:35 18,801.09 18,801.09 18,791.54 18,792.26 0.0K
13:40 18,795.25 18,815.91 18,795.25 18,811.90 0.0K
13:45 18,811.38 18,814.30 18,804.81 18,805.23 0.0K
13:50 18,805.41 18,807.17 18,805.41 18,806.13 0.0K
13:55 18,806.02 18,807.63 18,801.13 18,801.13 0.0K
14:00 18,800.47 18,807.16 18,800.47 18,805.55 0.0K
14:05 18,806.03 18,809.85 18,805.53 18,809.85 0.0K
14:10 18,809.87 18,827.32 18,809.87 18,826.69 0.0K
14:15 18,826.83 18,832.67 18,826.83 18,832.67 0.0K
14:20 18,831.79 18,835.93 18,830.98 18,835.93 0.0K
14:25 18,835.77 18,838.35 18,830.30 18,831.11 0.0K
14:30 18,830.33 18,833.78 18,823.13 18,823.13 0.0K
14:35 18,822.32 18,822.32 18,817.45 18,819.98 0.0K
14:40 18,819.98 18,821.64 18,807.44 18,807.44 0.0K
14:45 18,807.54 18,808.76 18,790.13 18,791.25 0.0K
14:50 18,791.76 18,792.92 18,791.00 18,791.56 0.0K
14:55 18,792.33 18,792.33 18,786.89 18,786.89 0.0K
15:00 18,786.57 18,802.41 18,786.57 18,796.87 0.0K
15:05 18,796.80 18,798.36 18,791.57 18,793.05 0.0K
15:10 18,792.27 18,793.36 18,786.44 18,787.91 0.0K
15:15 18,788.46 18,804.79 18,787.95 18,804.79 0.0K
15:20 18,805.12 18,816.40 18,803.47 18,809.11 0.0K
15:25 18,804.97 18,804.97 18,793.75 18,793.75 0.0K
15:30 18,793.37 18,795.85 18,791.18 18,792.54 0.0K
15:35 18,793.38 18,796.54 18,792.52 18,796.54 0.0K
15:40 18,796.53 18,820.93 18,796.13 18,820.33 0.0K
15:45 18,819.36 18,833.10 18,817.15 18,833.10 0.0K
15:50 18,837.10 18,847.10 18,834.41 18,840.34 0.0K
15:55 18,845.00 18,851.42 18,843.55 18,850.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available