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 18,374.90 18,374.90 18,159.16 18,211.60 0.0K
09:35 18,217.26 18,281.16 18,217.26 18,281.16 0.0K
09:40 18,283.96 18,301.51 18,283.96 18,297.51 0.0K
09:45 18,299.57 18,318.70 18,299.57 18,318.70 0.0K
09:50 18,321.97 18,342.92 18,321.97 18,322.71 0.0K
09:55 18,318.63 18,318.63 18,305.46 18,305.46 0.0K
10:00 18,301.97 18,345.79 18,298.82 18,345.79 0.0K
10:05 18,345.93 18,348.58 18,329.74 18,329.74 0.0K
10:10 18,330.41 18,333.95 18,320.88 18,328.33 0.0K
10:15 18,329.40 18,346.64 18,329.29 18,346.64 0.0K
10:20 18,347.82 18,362.82 18,347.82 18,362.82 0.0K
10:25 18,363.27 18,373.32 18,358.98 18,373.32 0.0K
10:30 18,373.69 18,387.35 18,373.10 18,386.66 0.0K
10:35 18,386.87 18,386.87 18,381.32 18,386.63 0.0K
10:40 18,386.96 18,393.88 18,386.31 18,389.50 0.0K
10:45 18,389.89 18,400.14 18,389.89 18,399.90 0.0K
10:50 18,401.10 18,416.08 18,401.10 18,415.14 0.0K
10:55 18,415.03 18,439.46 18,415.03 18,438.55 0.0K
11:00 18,438.22 18,438.22 18,427.50 18,435.58 0.0K
11:05 18,436.31 18,444.89 18,436.31 18,444.89 0.0K
11:10 18,445.89 18,446.12 18,431.05 18,431.05 0.0K
11:15 18,429.56 18,429.56 18,421.94 18,428.31 0.0K
11:20 18,429.86 18,459.32 18,429.86 18,459.32 0.0K
11:25 18,459.77 18,484.85 18,459.77 18,484.15 0.0K
11:30 18,484.68 18,496.74 18,482.26 18,496.74 0.0K
11:35 18,497.20 18,507.75 18,492.22 18,507.73 0.0K
11:40 18,508.42 18,513.11 18,500.98 18,500.98 0.0K
11:45 18,499.44 18,499.89 18,479.75 18,480.16 0.0K
11:50 18,479.76 18,481.32 18,471.81 18,476.20 0.0K
11:55 18,476.50 18,491.96 18,476.50 18,490.72 0.0K
12:00 18,490.94 18,498.34 18,489.41 18,496.71 0.0K
12:05 18,496.05 18,507.87 18,496.05 18,507.87 0.0K
12:10 18,508.71 18,534.77 18,508.71 18,534.74 0.0K
12:15 18,535.67 18,545.58 18,535.67 18,539.34 0.0K
12:20 18,539.85 18,548.70 18,538.29 18,548.70 0.0K
12:25 18,549.25 18,559.85 18,547.89 18,559.85 0.0K
12:30 18,560.84 18,568.75 18,560.84 18,568.05 0.0K
12:35 18,568.23 18,568.25 18,555.27 18,557.64 0.0K
12:40 18,558.02 18,561.02 18,554.39 18,561.02 0.0K
12:45 18,562.13 18,587.10 18,562.13 18,587.10 0.0K
12:50 18,590.03 18,605.26 18,590.03 18,601.91 0.0K
12:55 18,601.03 18,602.06 18,596.71 18,601.35 0.0K
13:00 18,602.81 18,613.72 18,602.81 18,613.72 0.0K
13:05 18,615.37 18,633.43 18,615.37 18,633.43 0.0K
13:10 18,633.79 18,660.85 18,633.79 18,659.86 0.0K
13:15 18,659.19 18,659.19 18,652.49 18,655.55 0.0K
13:20 18,655.69 18,656.01 18,640.41 18,644.22 0.0K
13:25 18,644.12 18,644.29 18,641.90 18,642.47 0.0K
13:30 18,642.15 18,642.15 18,615.37 18,616.22 0.0K
13:35 18,616.08 18,616.08 18,595.76 18,595.76 0.0K
13:40 18,595.80 18,597.58 18,568.13 18,568.13 0.0K
13:45 18,567.98 18,567.98 18,534.40 18,534.40 0.0K
13:50 18,533.59 18,533.59 18,520.87 18,528.35 0.0K
13:55 18,529.78 18,542.13 18,529.78 18,539.43 0.0K
14:00 18,539.71 18,544.19 18,535.19 18,539.15 0.0K
14:05 18,537.08 18,537.08 18,521.04 18,521.47 0.0K
14:10 18,520.87 18,527.45 18,516.03 18,527.45 0.0K
14:15 18,527.08 18,528.28 18,515.96 18,515.96 0.0K
14:20 18,515.75 18,515.75 18,504.24 18,504.24 0.0K
14:25 18,504.05 18,504.66 18,483.32 18,483.32 0.0K
14:30 18,480.61 18,502.00 18,477.82 18,502.00 0.0K
14:35 18,502.67 18,538.22 18,502.67 18,538.22 0.0K
14:40 18,538.80 18,558.45 18,538.80 18,551.54 0.0K
14:45 18,552.78 18,554.16 18,549.40 18,550.11 0.0K
14:50 18,552.77 18,553.16 18,545.87 18,551.33 0.0K
14:55 18,551.96 18,551.96 18,514.58 18,514.58 0.0K
15:00 18,512.04 18,544.52 18,512.04 18,544.52 0.0K
15:05 18,545.51 18,546.94 18,542.34 18,544.28 0.0K
15:10 18,544.34 18,544.34 18,539.09 18,539.09 0.0K
15:15 18,537.14 18,539.19 18,527.77 18,527.77 0.0K
15:20 18,529.59 18,554.40 18,529.59 18,554.40 0.0K
15:25 18,555.25 18,562.88 18,547.94 18,562.37 0.0K
15:30 18,561.42 18,580.44 18,555.71 18,580.44 0.0K
15:35 18,580.33 18,589.48 18,574.18 18,586.55 0.0K
15:40 18,584.72 18,600.48 18,583.31 18,598.64 0.0K
15:45 18,599.61 18,620.50 18,599.61 18,617.09 0.0K
15:50 18,617.07 18,621.70 18,599.19 18,621.70 0.0K
15:55 18,623.34 18,643.63 18,623.34 18,634.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available