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 18,389.73 18,389.73 18,092.42 18,092.42 0.0K
09:35 18,093.04 18,106.55 18,090.32 18,092.92 0.0K
09:40 18,092.14 18,092.14 18,032.88 18,032.88 0.0K
09:45 18,029.58 18,029.58 18,004.26 18,017.07 0.0K
09:50 18,017.28 18,080.50 18,014.07 18,080.50 0.0K
09:55 18,081.12 18,111.03 18,081.12 18,109.72 0.0K
10:00 18,111.08 18,145.33 18,111.08 18,142.23 0.0K
10:05 18,143.99 18,162.69 18,143.78 18,162.69 0.0K
10:10 18,162.07 18,166.48 18,157.72 18,160.29 0.0K
10:15 18,160.37 18,160.89 18,137.34 18,137.34 0.0K
10:20 18,136.20 18,139.37 18,123.83 18,128.47 0.0K
10:25 18,128.48 18,130.80 18,122.97 18,127.95 0.0K
10:30 18,127.19 18,183.65 18,127.19 18,183.65 0.0K
10:35 18,184.55 18,190.18 18,179.08 18,190.18 0.0K
10:40 18,190.96 18,194.27 18,180.35 18,180.53 0.0K
10:45 18,180.47 18,192.36 18,179.82 18,188.95 0.0K
10:50 18,189.19 18,190.57 18,177.83 18,182.81 0.0K
10:55 18,182.64 18,183.87 18,177.56 18,183.49 0.0K
11:00 18,184.55 18,203.33 18,184.55 18,203.33 0.0K
11:05 18,203.50 18,218.73 18,203.29 18,212.44 0.0K
11:10 18,212.00 18,221.28 18,212.00 18,212.70 0.0K
11:15 18,211.87 18,227.68 18,210.91 18,227.68 0.0K
11:20 18,228.19 18,242.62 18,228.19 18,242.62 0.0K
11:25 18,244.13 18,245.67 18,234.78 18,234.78 0.0K
11:30 18,234.57 18,238.77 18,228.31 18,238.77 0.0K
11:35 18,238.74 18,251.12 18,237.43 18,251.12 0.0K
11:40 18,251.61 18,255.66 18,246.33 18,246.33 0.0K
11:45 18,245.86 18,249.58 18,245.78 18,249.58 0.0K
11:50 18,250.32 18,250.59 18,242.54 18,242.60 0.0K
11:55 18,242.87 18,242.87 18,232.39 18,235.02 0.0K
12:00 18,234.81 18,241.38 18,234.81 18,236.44 0.0K
12:05 18,236.92 18,236.92 18,215.94 18,215.94 0.0K
12:10 18,215.21 18,215.21 18,195.37 18,195.53 0.0K
12:15 18,196.15 18,209.41 18,195.21 18,209.41 0.0K
12:20 18,211.29 18,216.15 18,207.53 18,214.82 0.0K
12:25 18,215.85 18,248.53 18,215.85 18,248.53 0.0K
12:30 18,250.56 18,255.13 18,248.86 18,255.13 0.0K
12:35 18,255.04 18,255.57 18,250.26 18,252.24 0.0K
12:40 18,252.99 18,261.65 18,252.99 18,257.89 0.0K
12:45 18,256.91 18,257.62 18,253.72 18,254.55 0.0K
12:50 18,255.14 18,260.79 18,253.25 18,260.79 0.0K
12:55 18,261.61 18,261.61 18,242.07 18,242.75 0.0K
13:00 18,242.23 18,249.66 18,240.11 18,249.60 0.0K
13:05 18,250.16 18,270.41 18,249.89 18,270.41 0.0K
13:10 18,271.32 18,280.04 18,271.32 18,280.04 0.0K
13:15 18,279.54 18,279.54 18,255.52 18,255.52 0.0K
13:20 18,253.96 18,253.96 18,233.86 18,234.99 0.0K
13:25 18,234.85 18,235.81 18,230.54 18,233.12 0.0K
13:30 18,235.30 18,241.57 18,235.30 18,241.57 0.0K
13:35 18,242.21 18,251.23 18,240.41 18,250.65 0.0K
13:40 18,251.05 18,251.05 18,234.18 18,234.38 0.0K
13:45 18,234.19 18,234.19 18,225.86 18,227.36 0.0K
13:50 18,227.95 18,246.07 18,227.95 18,246.07 0.0K
13:55 18,245.88 18,245.88 18,234.72 18,234.72 0.0K
14:00 18,234.34 18,258.03 18,234.34 18,258.00 0.0K
14:05 18,258.42 18,297.71 18,258.42 18,297.71 0.0K
14:10 18,300.35 18,325.54 18,300.35 18,319.18 0.0K
14:15 18,318.16 18,327.66 18,312.39 18,327.66 0.0K
14:20 18,328.86 18,329.96 18,324.60 18,325.71 0.0K
14:25 18,325.40 18,325.40 18,318.33 18,321.75 0.0K
14:30 18,322.27 18,335.17 18,322.27 18,330.19 0.0K
14:35 18,330.52 18,341.21 18,330.52 18,341.21 0.0K
14:40 18,341.07 18,353.17 18,338.78 18,351.73 0.0K
14:45 18,350.91 18,350.91 18,325.96 18,333.18 0.0K
14:50 18,333.28 18,347.38 18,333.28 18,346.26 0.0K
14:55 18,346.39 18,346.39 18,329.27 18,329.27 0.0K
15:00 18,328.71 18,347.33 18,328.71 18,347.00 0.0K
15:05 18,348.26 18,358.96 18,348.26 18,353.45 0.0K
15:10 18,353.57 18,366.82 18,353.30 18,361.63 0.0K
15:15 18,361.20 18,365.73 18,357.98 18,362.73 0.0K
15:20 18,363.27 18,380.24 18,363.27 18,376.94 0.0K
15:25 18,375.33 18,375.33 18,333.75 18,334.51 0.0K
15:30 18,334.19 18,355.83 18,331.41 18,355.83 0.0K
15:35 18,356.59 18,358.50 18,339.51 18,349.57 0.0K
15:40 18,349.96 18,404.44 18,349.96 18,384.93 0.0K
15:45 18,379.43 18,379.43 18,358.30 18,358.30 0.0K
15:50 18,360.47 18,361.69 18,321.57 18,333.03 0.0K
15:55 18,342.52 18,342.52 18,322.06 18,322.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available