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 18,796.72 18,796.72 18,723.70 18,723.70 0.0K
09:35 18,723.71 18,739.51 18,723.71 18,737.90 0.0K
09:40 18,737.53 18,737.53 18,696.61 18,696.61 0.0K
09:45 18,693.35 18,693.35 18,676.84 18,677.34 0.0K
09:50 18,677.59 18,677.72 18,652.24 18,652.26 0.0K
09:55 18,650.45 18,650.45 18,630.06 18,630.06 0.0K
10:00 18,627.70 18,627.70 18,601.15 18,621.75 0.0K
10:05 18,620.52 18,620.52 18,580.45 18,581.58 0.0K
10:10 18,583.04 18,583.18 18,554.75 18,554.75 0.0K
10:15 18,553.93 18,553.93 18,543.11 18,543.11 0.0K
10:20 18,541.04 18,541.30 18,532.62 18,532.62 0.0K
10:25 18,532.10 18,532.10 18,502.76 18,502.76 0.0K
10:30 18,501.61 18,503.27 18,480.71 18,480.77 0.0K
10:35 18,479.41 18,479.41 18,460.35 18,470.67 0.0K
10:40 18,472.98 18,474.32 18,468.55 18,471.21 0.0K
10:45 18,471.39 18,471.39 18,451.11 18,451.11 0.0K
10:50 18,449.42 18,449.42 18,441.23 18,442.11 0.0K
10:55 18,441.98 18,441.98 18,422.14 18,422.45 0.0K
11:00 18,421.98 18,421.98 18,403.42 18,403.42 0.0K
11:05 18,403.71 18,411.74 18,403.71 18,405.52 0.0K
11:10 18,404.13 18,417.16 18,404.13 18,410.80 0.0K
11:15 18,411.21 18,416.91 18,404.24 18,412.82 0.0K
11:20 18,412.47 18,417.09 18,411.27 18,411.27 0.0K
11:25 18,411.14 18,421.95 18,411.14 18,417.56 0.0K
11:30 18,417.79 18,431.17 18,416.28 18,431.17 0.0K
11:35 18,432.06 18,440.00 18,432.06 18,440.00 0.0K
11:40 18,440.18 18,440.76 18,421.67 18,422.45 0.0K
11:45 18,422.11 18,425.14 18,419.18 18,425.14 0.0K
11:50 18,424.88 18,424.88 18,410.41 18,410.41 0.0K
11:55 18,409.85 18,409.85 18,397.21 18,397.21 0.0K
12:00 18,395.67 18,403.14 18,395.46 18,403.14 0.0K
12:05 18,404.43 18,416.74 18,404.43 18,409.67 0.0K
12:10 18,409.11 18,409.11 18,402.15 18,402.15 0.0K
12:15 18,401.61 18,401.61 18,378.47 18,378.47 0.0K
12:20 18,378.21 18,378.95 18,370.96 18,370.96 0.0K
12:25 18,370.88 18,370.88 18,362.53 18,362.53 0.0K
12:30 18,362.05 18,367.11 18,362.05 18,367.11 0.0K
12:35 18,367.71 18,373.86 18,367.51 18,371.00 0.0K
12:40 18,370.84 18,379.27 18,370.47 18,373.36 0.0K
12:45 18,372.93 18,375.55 18,371.38 18,373.99 0.0K
12:50 18,373.95 18,382.85 18,373.95 18,382.61 0.0K
12:55 18,383.51 18,383.51 18,368.99 18,368.99 0.0K
13:00 18,368.76 18,368.76 18,357.69 18,357.69 0.0K
13:05 18,357.30 18,357.30 18,342.15 18,342.56 0.0K
13:10 18,340.47 18,340.82 18,335.55 18,335.55 0.0K
13:15 18,335.29 18,335.29 18,327.41 18,334.09 0.0K
13:20 18,333.51 18,333.51 18,328.12 18,329.29 0.0K
13:25 18,329.94 18,329.94 18,310.80 18,310.80 0.0K
13:30 18,310.35 18,312.63 18,308.59 18,308.59 0.0K
13:35 18,308.35 18,308.35 18,300.30 18,302.53 0.0K
13:40 18,303.12 18,309.52 18,302.60 18,308.85 0.0K
13:45 18,308.72 18,318.38 18,307.35 18,317.01 0.0K
13:50 18,315.75 18,315.75 18,311.92 18,312.47 0.0K
13:55 18,312.23 18,328.21 18,312.03 18,328.21 0.0K
14:00 18,328.94 18,343.18 18,328.94 18,339.73 0.0K
14:05 18,340.06 18,345.83 18,339.48 18,345.83 0.0K
14:10 18,347.98 18,357.28 18,347.98 18,350.72 0.0K
14:15 18,349.97 18,352.30 18,349.97 18,352.30 0.0K
14:20 18,352.97 18,354.58 18,340.06 18,340.06 0.0K
14:25 18,337.44 18,337.44 18,330.53 18,332.52 0.0K
14:30 18,332.40 18,339.15 18,332.10 18,339.15 0.0K
14:35 18,339.29 18,340.01 18,328.97 18,328.97 0.0K
14:40 18,328.38 18,328.38 18,324.27 18,324.27 0.0K
14:45 18,324.49 18,326.60 18,324.25 18,324.74 0.0K
14:50 18,324.73 18,334.94 18,323.20 18,334.94 0.0K
14:55 18,336.40 18,353.02 18,336.40 18,353.02 0.0K
15:00 18,353.68 18,366.69 18,353.68 18,366.69 0.0K
15:05 18,366.22 18,382.39 18,366.22 18,382.39 0.0K
15:10 18,382.61 18,383.83 18,378.19 18,383.83 0.0K
15:15 18,384.71 18,384.91 18,374.22 18,377.49 0.0K
15:20 18,378.57 18,379.34 18,367.81 18,370.09 0.0K
15:25 18,370.47 18,370.76 18,360.85 18,360.85 0.0K
15:30 18,358.86 18,358.86 18,337.58 18,337.93 0.0K
15:35 18,338.83 18,343.83 18,337.85 18,342.35 0.0K
15:40 18,341.03 18,341.72 18,332.30 18,341.72 0.0K
15:45 18,341.67 18,371.33 18,340.75 18,371.33 0.0K
15:50 18,375.30 18,382.88 18,359.83 18,382.88 0.0K
15:55 18,392.40 18,401.78 18,389.07 18,389.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available