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 18,634.32 18,634.32 17,915.34 17,930.22 0.0K
09:35 17,931.66 17,933.03 17,903.69 17,915.37 0.0K
09:40 17,918.26 17,918.26 17,850.48 17,850.99 0.0K
09:45 17,849.22 17,849.22 17,785.91 17,785.91 0.0K
09:50 17,782.65 17,796.64 17,767.93 17,767.93 0.0K
09:55 17,767.39 17,768.45 17,717.66 17,723.36 0.0K
10:00 17,722.55 17,722.55 17,660.07 17,660.07 0.0K
10:05 17,659.57 17,665.41 17,645.10 17,645.10 0.0K
10:10 17,645.62 17,645.62 17,608.08 17,608.27 0.0K
10:15 17,606.83 17,612.06 17,580.82 17,580.82 0.0K
10:20 17,579.94 17,579.94 17,561.04 17,561.04 0.0K
10:25 17,561.31 17,578.31 17,561.31 17,569.25 0.0K
10:30 17,568.79 17,572.85 17,551.81 17,551.81 0.0K
10:35 17,545.19 17,545.37 17,522.51 17,522.51 0.0K
10:40 17,522.62 17,522.97 17,500.34 17,504.03 0.0K
10:45 17,504.45 17,504.45 17,453.60 17,453.60 0.0K
10:50 17,450.61 17,450.61 17,425.58 17,427.79 0.0K
10:55 17,428.75 17,433.27 17,424.00 17,424.00 0.0K
11:00 17,421.96 17,432.15 17,421.96 17,432.15 0.0K
11:05 17,434.11 17,434.11 17,413.98 17,413.98 0.0K
11:10 17,414.86 17,472.97 17,414.86 17,471.86 0.0K
11:15 17,468.94 17,498.31 17,468.94 17,496.37 0.0K
11:20 17,497.60 17,498.43 17,485.86 17,495.30 0.0K
11:25 17,496.39 17,520.79 17,496.39 17,514.27 0.0K
11:30 17,513.07 17,535.20 17,512.02 17,535.20 0.0K
11:35 17,535.65 17,555.31 17,529.11 17,555.31 0.0K
11:40 17,556.32 17,585.79 17,556.32 17,582.11 0.0K
11:45 17,584.56 17,587.04 17,561.37 17,566.56 0.0K
11:50 17,566.67 17,566.67 17,543.53 17,552.73 0.0K
11:55 17,555.52 17,595.19 17,555.52 17,588.13 0.0K
12:00 17,586.53 17,603.57 17,585.98 17,590.62 0.0K
12:05 17,591.40 17,605.54 17,591.40 17,599.18 0.0K
12:10 17,598.95 17,629.60 17,598.29 17,627.77 0.0K
12:15 17,628.54 17,654.35 17,628.54 17,654.35 0.0K
12:20 17,656.80 17,665.67 17,654.02 17,661.94 0.0K
12:25 17,663.94 17,665.43 17,647.74 17,665.43 0.0K
12:30 17,666.42 17,673.90 17,637.92 17,637.92 0.0K
12:35 17,635.80 17,635.80 17,623.99 17,623.99 0.0K
12:40 17,624.22 17,656.92 17,624.22 17,643.71 0.0K
12:45 17,642.07 17,642.07 17,625.84 17,633.25 0.0K
12:50 17,634.94 17,635.56 17,604.20 17,604.20 0.0K
12:55 17,604.20 17,604.20 17,591.41 17,593.10 0.0K
13:00 17,592.43 17,599.80 17,587.70 17,589.10 0.0K
13:05 17,588.60 17,610.83 17,588.60 17,600.64 0.0K
13:10 17,599.04 17,599.04 17,589.13 17,592.52 0.0K
13:15 17,592.75 17,595.18 17,589.10 17,589.10 0.0K
13:20 17,589.52 17,592.04 17,563.67 17,564.12 0.0K
13:25 17,564.68 17,566.93 17,563.35 17,565.45 0.0K
13:30 17,564.96 17,565.54 17,559.76 17,564.96 0.0K
13:35 17,565.62 17,591.95 17,565.62 17,591.95 0.0K
13:40 17,589.72 17,598.90 17,587.39 17,598.90 0.0K
13:45 17,599.51 17,602.90 17,590.13 17,590.79 0.0K
13:50 17,590.59 17,590.59 17,576.84 17,581.87 0.0K
13:55 17,583.31 17,583.31 17,561.14 17,561.14 0.0K
14:00 17,559.54 17,564.84 17,550.65 17,550.65 0.0K
14:05 17,550.44 17,550.44 17,530.49 17,531.53 0.0K
14:10 17,531.71 17,531.79 17,499.06 17,499.06 0.0K
14:15 17,495.85 17,497.33 17,479.04 17,479.98 0.0K
14:20 17,480.14 17,500.90 17,477.12 17,496.90 0.0K
14:25 17,495.58 17,497.16 17,490.17 17,491.70 0.0K
14:30 17,492.07 17,495.08 17,471.88 17,484.05 0.0K
14:35 17,482.49 17,493.26 17,481.48 17,493.26 0.0K
14:40 17,492.70 17,512.69 17,489.23 17,512.69 0.0K
14:45 17,513.53 17,521.15 17,505.60 17,521.15 0.0K
14:50 17,522.33 17,528.42 17,519.68 17,519.68 0.0K
14:55 17,520.00 17,528.88 17,511.51 17,528.88 0.0K
15:00 17,529.61 17,536.97 17,521.32 17,532.78 0.0K
15:05 17,532.77 17,543.01 17,532.77 17,538.65 0.0K
15:10 17,538.21 17,538.97 17,524.15 17,531.08 0.0K
15:15 17,527.81 17,527.81 17,456.86 17,470.05 0.0K
15:20 17,470.68 17,478.15 17,463.71 17,473.87 0.0K
15:25 17,474.31 17,484.37 17,469.73 17,472.60 0.0K
15:30 17,472.58 17,472.58 17,447.36 17,448.09 0.0K
15:35 17,447.05 17,450.66 17,436.12 17,446.17 0.0K
15:40 17,446.32 17,464.02 17,443.47 17,464.02 0.0K
15:45 17,464.22 17,464.22 17,407.80 17,408.45 0.0K
15:50 17,415.30 17,428.63 17,411.09 17,428.63 0.0K
15:55 17,435.21 17,435.21 17,400.64 17,400.97 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available