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 16,859.36 16,902.41 16,859.36 16,902.41 0.0K
09:35 16,902.13 16,923.55 16,897.62 16,919.00 0.0K
09:40 16,919.70 16,957.06 16,919.08 16,954.85 0.0K
09:45 16,953.04 16,959.75 16,944.20 16,959.75 0.0K
09:50 16,964.80 16,979.35 16,964.80 16,979.35 0.0K
09:55 16,979.22 16,979.48 16,959.25 16,962.88 0.0K
10:00 16,962.40 16,970.88 16,954.33 16,955.67 0.0K
10:05 16,956.66 16,962.38 16,938.41 16,938.41 0.0K
10:10 16,938.47 16,954.45 16,932.90 16,932.90 0.0K
10:15 16,931.84 16,933.06 16,911.82 16,912.76 0.0K
10:20 16,913.26 16,913.26 16,901.66 16,901.66 0.0K
10:25 16,901.08 16,902.82 16,889.17 16,889.17 0.0K
10:30 16,888.03 16,890.28 16,877.50 16,887.40 0.0K
10:35 16,887.97 16,887.97 16,868.33 16,870.83 0.0K
10:40 16,871.20 16,896.70 16,871.20 16,895.44 0.0K
10:45 16,895.72 16,895.72 16,887.63 16,893.23 0.0K
10:50 16,893.20 16,895.02 16,871.71 16,874.70 0.0K
10:55 16,875.14 16,875.96 16,854.01 16,854.01 0.0K
11:00 16,853.46 16,865.26 16,853.46 16,865.26 0.0K
11:05 16,866.96 16,920.83 16,866.96 16,916.02 0.0K
11:10 16,914.48 16,930.75 16,911.21 16,930.75 0.0K
11:15 16,931.28 16,947.02 16,929.33 16,946.56 0.0K
11:20 16,946.92 16,947.27 16,934.36 16,938.73 0.0K
11:25 16,938.98 16,939.23 16,918.14 16,918.82 0.0K
11:30 16,918.33 16,939.75 16,918.33 16,939.75 0.0K
11:35 16,939.96 16,947.73 16,929.86 16,944.34 0.0K
11:40 16,944.43 16,948.52 16,940.39 16,940.39 0.0K
11:45 16,940.26 16,945.29 16,935.16 16,942.12 0.0K
11:50 16,941.15 16,949.24 16,935.32 16,935.32 0.0K
11:55 16,933.20 16,940.78 16,929.09 16,929.09 0.0K
12:00 16,928.01 16,955.47 16,925.06 16,925.06 0.0K
12:05 16,924.35 16,960.66 16,921.65 16,958.53 0.0K
12:10 16,956.36 16,956.36 16,921.59 16,937.25 0.0K
12:15 16,937.66 16,977.59 16,937.39 16,977.59 0.0K
12:20 16,978.29 16,996.17 16,977.86 16,996.12 0.0K
12:25 16,996.87 17,014.43 16,996.87 17,013.81 0.0K
12:30 17,013.20 17,028.76 17,005.68 17,028.76 0.0K
12:35 17,029.07 17,037.81 17,021.18 17,021.18 0.0K
12:40 17,016.33 17,018.47 16,994.96 16,994.96 0.0K
12:45 16,995.80 17,019.57 16,995.67 17,016.01 0.0K
12:50 17,016.71 17,033.76 17,016.71 17,033.76 0.0K
12:55 17,033.97 17,040.50 17,033.39 17,038.54 0.0K
13:00 17,037.46 17,039.32 17,023.75 17,023.75 0.0K
13:05 17,024.95 17,031.81 17,024.95 17,031.81 0.0K
13:10 17,031.56 17,031.56 17,016.63 17,016.63 0.0K
13:15 17,016.74 17,017.12 16,998.91 16,999.01 0.0K
13:20 16,999.72 16,999.72 16,979.41 16,979.41 0.0K
13:25 16,980.06 16,985.02 16,974.79 16,974.79 0.0K
13:30 16,973.55 17,007.18 16,973.55 17,007.18 0.0K
13:35 17,008.03 17,015.48 17,008.03 17,015.48 0.0K
13:40 17,016.34 17,017.86 16,997.82 17,004.15 0.0K
13:45 17,005.01 17,038.05 17,005.01 17,031.29 0.0K
13:50 17,031.23 17,047.30 17,030.96 17,046.98 0.0K
13:55 17,046.72 17,051.96 17,044.42 17,044.42 0.0K
14:00 17,043.65 17,043.65 17,038.20 17,043.48 0.0K
14:05 17,046.69 17,054.29 17,046.69 17,054.21 0.0K
14:10 17,054.10 17,055.60 17,045.48 17,045.48 0.0K
14:15 17,045.02 17,050.20 17,043.09 17,050.20 0.0K
14:20 17,050.53 17,057.82 17,050.37 17,057.82 0.0K
14:25 17,057.63 17,060.15 17,047.89 17,047.89 0.0K
14:30 17,046.97 17,067.89 17,046.97 17,062.77 0.0K
14:35 17,061.95 17,065.65 17,059.91 17,065.60 0.0K
14:40 17,066.23 17,066.36 17,060.15 17,064.16 0.0K
14:45 17,064.48 17,072.23 17,054.47 17,055.13 0.0K
14:50 17,054.89 17,054.89 17,036.98 17,050.19 0.0K
14:55 17,048.28 17,048.28 17,019.21 17,019.21 0.0K
15:00 17,017.95 17,026.09 17,017.95 17,023.53 0.0K
15:05 17,023.35 17,023.50 17,020.61 17,023.50 0.0K
15:10 17,024.62 17,026.55 17,004.71 17,004.71 0.0K
15:15 17,005.37 17,007.62 16,998.81 17,007.62 0.0K
15:20 17,007.13 17,007.13 16,984.94 17,004.84 0.0K
15:25 17,004.71 17,014.41 16,999.67 17,008.71 0.0K
15:30 17,007.22 17,025.82 17,007.22 17,023.68 0.0K
15:35 17,024.19 17,028.41 17,018.54 17,024.98 0.0K
15:40 17,024.88 17,041.49 17,015.58 17,036.20 0.0K
15:45 17,036.53 17,037.50 17,016.00 17,016.00 0.0K
15:50 17,017.76 17,029.65 16,990.00 17,029.65 0.0K
15:55 17,035.65 17,035.65 17,007.62 17,014.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available