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 17,377.22 17,377.22 16,920.11 16,924.54 0.0K
09:35 16,922.65 16,924.04 16,888.59 16,904.79 0.0K
09:40 16,900.43 16,900.43 16,834.40 16,835.65 0.0K
09:45 16,836.42 16,862.53 16,836.42 16,857.65 0.0K
09:50 16,855.19 16,857.71 16,826.25 16,826.25 0.0K
09:55 16,824.53 16,824.53 16,784.27 16,784.27 0.0K
10:00 16,779.02 16,785.04 16,743.15 16,759.99 0.0K
10:05 16,758.11 16,777.14 16,732.66 16,734.89 0.0K
10:10 16,737.14 16,737.14 16,711.06 16,723.51 0.0K
10:15 16,722.93 16,754.25 16,722.93 16,747.72 0.0K
10:20 16,744.29 16,780.01 16,740.03 16,780.01 0.0K
10:25 16,781.51 16,803.73 16,781.51 16,786.76 0.0K
10:30 16,779.93 16,816.34 16,779.93 16,816.34 0.0K
10:35 16,818.04 16,834.74 16,814.61 16,826.81 0.0K
10:40 16,826.87 16,849.83 16,824.68 16,824.68 0.0K
10:45 16,823.35 16,823.35 16,775.79 16,775.79 0.0K
10:50 16,778.49 16,787.74 16,766.68 16,772.22 0.0K
10:55 16,771.77 16,777.70 16,720.33 16,720.33 0.0K
11:00 16,718.53 16,720.13 16,704.51 16,708.33 0.0K
11:05 16,708.20 16,744.97 16,705.48 16,744.97 0.0K
11:10 16,745.61 16,745.61 16,700.62 16,700.62 0.0K
11:15 16,693.82 16,693.82 16,664.95 16,664.95 0.0K
11:20 16,664.02 16,664.02 16,619.95 16,620.81 0.0K
11:25 16,620.28 16,622.67 16,598.85 16,598.85 0.0K
11:30 16,594.57 16,597.01 16,562.03 16,564.72 0.0K
11:35 16,568.78 16,575.26 16,561.79 16,562.36 0.0K
11:40 16,561.12 16,577.20 16,560.02 16,560.02 0.0K
11:45 16,559.83 16,568.20 16,551.42 16,551.42 0.0K
11:50 16,548.75 16,548.75 16,521.52 16,539.59 0.0K
11:55 16,543.29 16,549.99 16,496.45 16,501.71 0.0K
12:00 16,501.46 16,525.74 16,464.68 16,464.68 0.0K
12:05 16,460.55 16,492.77 16,450.13 16,490.80 0.0K
12:10 16,490.22 16,490.22 16,456.13 16,456.13 0.0K
12:15 16,455.24 16,455.24 16,416.13 16,416.87 0.0K
12:20 16,415.60 16,415.60 16,334.70 16,342.80 0.0K
12:25 16,351.12 16,354.07 16,300.72 16,322.69 0.0K
12:30 16,320.58 16,420.65 16,320.58 16,420.65 0.0K
12:35 16,426.65 16,476.88 16,424.45 16,476.88 0.0K
12:40 16,474.97 16,474.97 16,457.18 16,461.80 0.0K
12:45 16,465.75 16,510.45 16,444.67 16,510.45 0.0K
12:50 16,515.75 16,526.13 16,487.56 16,488.10 0.0K
12:55 16,488.09 16,512.14 16,488.09 16,512.14 0.0K
13:00 16,512.79 16,636.69 16,512.28 16,605.97 0.0K
13:05 16,603.86 16,603.86 16,494.35 16,494.35 0.0K
13:10 16,492.00 16,492.00 16,375.41 16,375.41 0.0K
13:15 16,377.05 16,381.78 16,366.29 16,380.49 0.0K
13:20 16,380.66 16,389.35 16,348.27 16,389.35 0.0K
13:25 16,388.83 16,455.54 16,388.83 16,455.54 0.0K
13:30 16,460.79 16,502.66 16,459.02 16,490.07 0.0K
13:35 16,489.69 16,536.92 16,489.09 16,527.29 0.0K
13:40 16,519.87 16,582.24 16,514.81 16,582.24 0.0K
13:45 16,587.10 16,639.87 16,587.10 16,618.40 0.0K
13:50 16,619.55 16,641.94 16,601.72 16,635.20 0.0K
13:55 16,640.63 16,693.74 16,640.63 16,689.87 0.0K
14:00 16,686.88 16,747.12 16,678.57 16,747.12 0.0K
14:05 16,746.46 16,748.15 16,665.90 16,665.90 0.0K
14:10 16,663.84 16,663.84 16,592.07 16,592.07 0.0K
14:15 16,590.65 16,619.52 16,585.26 16,619.52 0.0K
14:20 16,618.82 16,720.90 16,618.82 16,718.06 0.0K
14:25 16,718.57 16,751.09 16,709.94 16,751.09 0.0K
14:30 16,750.69 16,775.85 16,749.92 16,758.19 0.0K
14:35 16,748.86 16,748.86 16,718.25 16,733.02 0.0K
14:40 16,733.54 16,779.48 16,729.30 16,779.41 0.0K
14:45 16,779.75 16,779.75 16,686.06 16,689.74 0.0K
14:50 16,690.92 16,715.46 16,654.98 16,654.98 0.0K
14:55 16,638.56 16,654.19 16,600.11 16,649.86 0.0K
15:00 16,647.66 16,709.73 16,631.05 16,708.21 0.0K
15:05 16,709.21 16,715.15 16,642.63 16,642.63 0.0K
15:10 16,637.56 16,644.43 16,626.71 16,634.91 0.0K
15:15 16,635.73 16,684.77 16,634.41 16,684.77 0.0K
15:20 16,682.54 16,710.28 16,678.11 16,678.11 0.0K
15:25 16,679.07 16,684.92 16,588.34 16,588.34 0.0K
15:30 16,583.84 16,631.64 16,583.84 16,622.41 0.0K
15:35 16,617.94 16,617.94 16,579.37 16,579.37 0.0K
15:40 16,577.93 16,580.79 16,473.51 16,474.20 0.0K
15:45 16,474.02 16,532.87 16,472.88 16,531.40 0.0K
15:50 16,538.63 16,625.61 16,538.63 16,625.61 0.0K
15:55 16,627.18 16,665.23 16,580.69 16,658.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available