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 18,322.10 18,322.10 18,242.54 18,242.54 0.0K
09:35 18,239.20 18,241.06 18,210.25 18,212.78 0.0K
09:40 18,215.40 18,237.36 18,215.40 18,237.00 0.0K
09:45 18,237.01 18,263.56 18,234.68 18,263.56 0.0K
09:50 18,263.34 18,265.53 18,258.52 18,260.66 0.0K
09:55 18,261.40 18,262.14 18,237.81 18,246.31 0.0K
10:00 18,242.68 18,242.68 18,213.97 18,214.61 0.0K
10:05 18,212.54 18,213.32 18,185.17 18,185.56 0.0K
10:10 18,185.51 18,187.47 18,153.88 18,153.88 0.0K
10:15 18,152.66 18,154.33 18,147.71 18,147.71 0.0K
10:20 18,146.15 18,150.50 18,131.89 18,150.50 0.0K
10:25 18,151.40 18,159.85 18,146.35 18,149.16 0.0K
10:30 18,148.77 18,164.36 18,147.25 18,164.36 0.0K
10:35 18,167.20 18,212.29 18,167.20 18,210.63 0.0K
10:40 18,209.31 18,236.29 18,206.40 18,235.74 0.0K
10:45 18,235.12 18,235.12 18,223.84 18,228.24 0.0K
10:50 18,229.67 18,265.46 18,229.67 18,265.46 0.0K
10:55 18,266.66 18,285.04 18,266.66 18,285.04 0.0K
11:00 18,287.40 18,318.30 18,287.25 18,317.36 0.0K
11:05 18,317.16 18,340.83 18,317.16 18,340.83 0.0K
11:10 18,345.19 18,374.76 18,345.19 18,374.76 0.0K
11:15 18,378.06 18,409.17 18,378.06 18,406.35 0.0K
11:20 18,404.72 18,414.36 18,396.68 18,414.36 0.0K
11:25 18,415.59 18,419.31 18,412.41 18,412.41 0.0K
11:30 18,411.77 18,411.77 18,405.12 18,408.32 0.0K
11:35 18,408.59 18,417.71 18,406.08 18,416.15 0.0K
11:40 18,417.00 18,424.85 18,411.81 18,424.85 0.0K
11:45 18,425.13 18,437.32 18,425.13 18,437.32 0.0K
11:50 18,436.98 18,443.49 18,435.32 18,443.03 0.0K
11:55 18,442.70 18,448.97 18,441.01 18,448.97 0.0K
12:00 18,449.66 18,463.02 18,447.79 18,461.65 0.0K
12:05 18,462.57 18,463.38 18,456.36 18,463.22 0.0K
12:10 18,463.59 18,466.28 18,462.58 18,464.76 0.0K
12:15 18,464.83 18,473.69 18,464.62 18,473.12 0.0K
12:20 18,473.41 18,478.27 18,462.81 18,462.81 0.0K
12:25 18,462.71 18,462.71 18,415.47 18,415.47 0.0K
12:30 18,413.62 18,413.62 18,400.59 18,400.59 0.0K
12:35 18,399.01 18,399.01 18,375.04 18,375.04 0.0K
12:40 18,374.39 18,376.94 18,358.83 18,358.83 0.0K
12:45 18,358.16 18,359.89 18,354.58 18,359.89 0.0K
12:50 18,360.35 18,385.56 18,360.05 18,385.47 0.0K
12:55 18,385.02 18,396.01 18,384.13 18,391.56 0.0K
13:00 18,390.77 18,393.61 18,389.80 18,393.03 0.0K
13:05 18,393.12 18,393.12 18,379.88 18,382.00 0.0K
13:10 18,381.61 18,381.86 18,375.09 18,379.61 0.0K
13:15 18,382.77 18,384.76 18,365.21 18,365.21 0.0K
13:20 18,364.25 18,364.25 18,353.80 18,354.55 0.0K
13:25 18,354.02 18,354.02 18,335.24 18,335.24 0.0K
13:30 18,335.57 18,344.20 18,335.57 18,336.15 0.0K
13:35 18,335.46 18,341.39 18,335.41 18,341.39 0.0K
13:40 18,341.99 18,353.94 18,341.99 18,342.59 0.0K
13:45 18,341.85 18,345.08 18,340.61 18,344.83 0.0K
13:50 18,345.14 18,351.86 18,343.95 18,343.95 0.0K
13:55 18,342.55 18,342.55 18,329.31 18,329.31 0.0K
14:00 18,327.52 18,327.52 18,289.60 18,289.60 0.0K
14:05 18,289.98 18,294.96 18,277.70 18,277.70 0.0K
14:10 18,276.89 18,277.41 18,268.41 18,276.76 0.0K
14:15 18,276.93 18,276.93 18,258.80 18,258.80 0.0K
14:20 18,259.05 18,259.53 18,244.64 18,244.64 0.0K
14:25 18,242.60 18,247.97 18,241.36 18,244.09 0.0K
14:30 18,243.99 18,257.12 18,242.10 18,255.73 0.0K
14:35 18,253.59 18,253.59 18,240.42 18,240.42 0.0K
14:40 18,239.77 18,241.76 18,236.41 18,239.02 0.0K
14:45 18,240.57 18,241.97 18,233.73 18,233.73 0.0K
14:50 18,232.65 18,232.65 18,220.78 18,229.07 0.0K
14:55 18,231.41 18,259.10 18,231.41 18,255.79 0.0K
15:00 18,257.09 18,277.67 18,257.09 18,276.69 0.0K
15:05 18,276.77 18,289.37 18,276.77 18,285.17 0.0K
15:10 18,284.06 18,293.50 18,280.91 18,293.50 0.0K
15:15 18,296.47 18,306.37 18,295.77 18,295.77 0.0K
15:20 18,297.15 18,315.21 18,296.38 18,315.21 0.0K
15:25 18,316.17 18,323.65 18,316.17 18,317.19 0.0K
15:30 18,315.86 18,335.25 18,309.29 18,332.12 0.0K
15:35 18,331.42 18,337.98 18,326.79 18,337.98 0.0K
15:40 18,337.68 18,340.95 18,336.87 18,338.78 0.0K
15:45 18,339.37 18,347.21 18,338.70 18,341.14 0.0K
15:50 18,344.79 18,373.75 18,335.80 18,373.75 0.0K
15:55 18,373.82 18,383.11 18,359.55 18,374.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available