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 18,850.77 18,850.77 18,783.55 18,783.55 0.0K
09:35 18,780.68 18,780.68 18,743.85 18,743.85 0.0K
09:40 18,741.34 18,741.34 18,718.13 18,722.18 0.0K
09:45 18,723.26 18,745.36 18,723.26 18,745.36 0.0K
09:50 18,746.54 18,777.45 18,746.54 18,777.45 0.0K
09:55 18,777.54 18,790.15 18,777.54 18,789.95 0.0K
10:00 18,790.72 18,810.87 18,790.72 18,810.37 0.0K
10:05 18,811.23 18,815.33 18,804.14 18,806.60 0.0K
10:10 18,808.12 18,820.59 18,788.44 18,820.59 0.0K
10:15 18,822.07 18,843.09 18,822.07 18,843.09 0.0K
10:20 18,844.73 18,844.73 18,837.62 18,837.59 0.0K
10:25 18,837.70 18,851.89 18,837.70 18,851.89 0.0K
10:30 18,853.06 18,865.98 18,853.06 18,865.98 0.0K
10:35 18,867.84 18,887.03 18,867.84 18,887.03 0.0K
10:40 18,887.41 18,898.40 18,887.41 18,898.07 0.0K
10:45 18,898.35 18,898.98 18,893.41 18,893.41 0.0K
10:50 18,892.51 18,898.04 18,890.78 18,895.29 0.0K
10:55 18,895.18 18,895.18 18,887.81 18,889.00 0.0K
11:00 18,891.62 18,901.52 18,891.33 18,900.75 0.0K
11:05 18,901.00 18,902.33 18,891.53 18,891.53 0.0K
11:10 18,890.84 18,906.02 18,890.84 18,906.02 0.0K
11:15 18,905.82 18,907.32 18,899.75 18,907.32 0.0K
11:20 18,907.31 18,907.31 18,893.59 18,893.83 0.0K
11:25 18,893.41 18,893.41 18,877.08 18,877.08 0.0K
11:30 18,874.86 18,874.86 18,847.15 18,847.15 0.0K
11:35 18,845.40 18,845.40 18,819.36 18,819.36 0.0K
11:40 18,819.24 18,819.45 18,807.02 18,807.59 0.0K
11:45 18,808.16 18,808.30 18,795.37 18,795.37 0.0K
11:50 18,794.45 18,799.41 18,793.22 18,793.54 0.0K
11:55 18,793.47 18,793.47 18,777.37 18,777.37 0.0K
12:00 18,776.55 18,789.47 18,773.42 18,789.47 0.0K
12:05 18,790.17 18,808.52 18,790.17 18,808.52 0.0K
12:10 18,809.42 18,809.42 18,803.43 18,805.17 0.0K
12:15 18,804.84 18,831.65 18,804.84 18,831.65 0.0K
12:20 18,832.02 18,837.73 18,831.32 18,831.32 0.0K
12:25 18,830.71 18,830.71 18,819.61 18,819.61 0.0K
12:30 18,818.76 18,828.76 18,818.38 18,823.91 0.0K
12:35 18,822.80 18,822.80 18,809.63 18,810.36 0.0K
12:40 18,810.28 18,812.15 18,809.37 18,810.18 0.0K
12:45 18,809.49 18,810.81 18,789.35 18,789.35 0.0K
12:50 18,787.52 18,787.52 18,772.94 18,773.58 0.0K
12:55 18,774.04 18,774.32 18,754.64 18,754.64 0.0K
13:00 18,753.31 18,759.55 18,749.60 18,759.22 0.0K
13:05 18,759.67 18,771.07 18,759.67 18,771.13 0.0K
13:10 18,770.99 18,780.61 18,769.13 18,780.61 0.0K
13:15 18,784.69 18,793.30 18,784.69 18,792.05 0.0K
13:20 18,791.21 18,793.97 18,789.88 18,790.11 0.0K
13:25 18,790.98 18,791.07 18,775.86 18,775.86 0.0K
13:30 18,774.57 18,776.09 18,773.76 18,773.76 0.0K
13:35 18,773.15 18,773.15 18,757.62 18,759.68 0.0K
13:40 18,759.77 18,763.11 18,759.24 18,760.75 0.0K
13:45 18,760.18 18,766.73 18,757.81 18,765.53 0.0K
13:50 18,767.08 18,775.26 18,756.56 18,756.56 0.0K
13:55 18,753.01 18,757.90 18,751.54 18,757.47 0.0K
14:00 18,757.53 18,770.67 18,757.53 18,770.67 0.0K
14:05 18,774.24 18,797.83 18,774.24 18,797.25 0.0K
14:10 18,797.26 18,804.52 18,797.26 18,804.52 0.0K
14:15 18,804.69 18,807.91 18,801.69 18,801.87 0.0K
14:20 18,801.75 18,805.97 18,801.70 18,801.70 0.0K
14:25 18,799.02 18,799.02 18,793.43 18,794.53 0.0K
14:30 18,793.70 18,793.70 18,789.02 18,791.23 0.0K
14:35 18,791.35 18,797.38 18,791.30 18,797.38 0.0K
14:40 18,797.79 18,807.69 18,797.79 18,805.31 0.0K
14:45 18,805.37 18,813.43 18,805.37 18,813.43 0.0K
14:50 18,813.49 18,828.57 18,813.49 18,826.01 0.0K
14:55 18,826.61 18,826.61 18,799.21 18,799.21 0.0K
15:00 18,797.10 18,813.78 18,796.34 18,813.49 0.0K
15:05 18,813.37 18,820.04 18,807.59 18,820.04 0.0K
15:10 18,820.99 18,837.50 18,820.93 18,837.50 0.0K
15:15 18,838.74 18,852.97 18,838.74 18,852.97 0.0K
15:20 18,853.14 18,868.07 18,853.14 18,866.89 0.0K
15:25 18,866.85 18,870.25 18,862.84 18,869.83 0.0K
15:30 18,869.95 18,869.95 18,856.48 18,860.93 0.0K
15:35 18,863.74 18,864.56 18,846.66 18,846.66 0.0K
15:40 18,845.85 18,847.09 18,832.51 18,835.60 0.0K
15:45 18,834.72 18,834.72 18,818.84 18,819.83 0.0K
15:50 18,822.59 18,822.59 18,777.33 18,798.75 0.0K
15:55 18,798.65 18,805.56 18,794.29 18,796.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available