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 17,086.06 17,610.63 17,086.06 17,609.09 0.0K
09:35 17,613.05 17,672.34 17,581.47 17,664.59 0.0K
09:40 17,663.00 17,724.52 17,662.67 17,724.52 0.0K
09:45 17,725.17 17,757.30 17,725.17 17,757.30 0.0K
09:50 17,755.90 17,763.68 17,733.66 17,733.66 0.0K
09:55 17,731.38 17,731.38 17,703.55 17,703.64 0.0K
10:00 17,705.46 17,727.71 17,698.83 17,704.85 0.0K
10:05 17,707.49 17,709.17 17,701.37 17,705.80 0.0K
10:10 17,706.92 17,709.15 17,682.29 17,683.76 0.0K
10:15 17,683.98 17,683.98 17,632.82 17,637.06 0.0K
10:20 17,636.96 17,636.96 17,611.36 17,630.71 0.0K
10:25 17,634.14 17,650.99 17,634.14 17,648.84 0.0K
10:30 17,648.95 17,663.47 17,648.67 17,663.47 0.0K
10:35 17,664.21 17,672.24 17,647.26 17,647.26 0.0K
10:40 17,648.11 17,652.22 17,636.35 17,645.76 0.0K
10:45 17,645.73 17,647.88 17,639.03 17,639.03 0.0K
10:50 17,638.08 17,638.08 17,619.89 17,621.02 0.0K
10:55 17,618.33 17,618.33 17,586.69 17,587.06 0.0K
11:00 17,587.39 17,591.25 17,564.67 17,580.20 0.0K
11:05 17,582.30 17,597.85 17,582.30 17,588.58 0.0K
11:10 17,587.27 17,587.27 17,580.44 17,582.95 0.0K
11:15 17,583.42 17,583.71 17,554.16 17,554.16 0.0K
11:20 17,553.33 17,553.33 17,505.85 17,514.45 0.0K
11:25 17,514.49 17,514.49 17,467.53 17,467.84 0.0K
11:30 17,468.00 17,473.95 17,437.17 17,447.48 0.0K
11:35 17,449.75 17,464.67 17,447.21 17,464.67 0.0K
11:40 17,465.13 17,475.53 17,450.16 17,450.16 0.0K
11:45 17,449.69 17,450.79 17,407.32 17,407.32 0.0K
11:50 17,405.94 17,408.64 17,390.86 17,396.21 0.0K
11:55 17,398.98 17,413.78 17,398.98 17,409.67 0.0K
12:00 17,409.53 17,409.53 17,395.93 17,402.27 0.0K
12:05 17,402.58 17,404.71 17,382.07 17,382.07 0.0K
12:10 17,380.87 17,389.07 17,373.27 17,376.61 0.0K
12:15 17,376.46 17,376.46 17,345.92 17,345.92 0.0K
12:20 17,345.33 17,345.33 17,331.76 17,336.32 0.0K
12:25 17,336.73 17,362.82 17,330.15 17,362.82 0.0K
12:30 17,363.98 17,378.18 17,363.98 17,375.62 0.0K
12:35 17,376.83 17,399.93 17,376.83 17,399.93 0.0K
12:40 17,399.61 17,399.61 17,393.14 17,399.45 0.0K
12:45 17,398.35 17,398.35 17,369.03 17,369.21 0.0K
12:50 17,368.89 17,374.16 17,367.02 17,374.16 0.0K
12:55 17,374.19 17,394.92 17,372.88 17,394.92 0.0K
13:00 17,395.25 17,405.38 17,363.24 17,405.38 0.0K
13:05 17,406.33 17,427.32 17,406.33 17,427.32 0.0K
13:10 17,425.69 17,425.69 17,420.24 17,422.09 0.0K
13:15 17,423.37 17,438.60 17,423.37 17,438.60 0.0K
13:20 17,437.78 17,438.32 17,432.22 17,433.12 0.0K
13:25 17,434.10 17,435.70 17,425.51 17,425.51 0.0K
13:30 17,423.79 17,426.64 17,399.60 17,399.60 0.0K
13:35 17,399.09 17,399.48 17,374.80 17,376.76 0.0K
13:40 17,377.04 17,386.60 17,376.05 17,386.60 0.0K
13:45 17,387.75 17,388.80 17,381.59 17,383.32 0.0K
13:50 17,384.28 17,403.13 17,384.28 17,403.13 0.0K
13:55 17,405.02 17,425.84 17,405.02 17,421.77 0.0K
14:00 17,421.47 17,422.63 17,404.67 17,409.36 0.0K
14:05 17,409.61 17,414.67 17,409.61 17,414.67 0.0K
14:10 17,415.06 17,421.89 17,404.51 17,405.25 0.0K
14:15 17,407.00 17,422.87 17,407.00 17,419.37 0.0K
14:20 17,418.94 17,428.63 17,412.15 17,412.15 0.0K
14:25 17,412.39 17,412.39 17,386.24 17,386.24 0.0K
14:30 17,385.93 17,398.75 17,385.93 17,392.27 0.0K
14:35 17,392.06 17,392.06 17,382.98 17,383.64 0.0K
14:40 17,383.76 17,383.76 17,356.92 17,356.92 0.0K
14:45 17,353.77 17,355.05 17,347.61 17,354.06 0.0K
14:50 17,354.12 17,354.12 17,320.52 17,320.52 0.0K
14:55 17,320.92 17,345.67 17,320.92 17,342.92 0.0K
15:00 17,341.36 17,347.18 17,325.76 17,325.76 0.0K
15:05 17,325.82 17,334.23 17,325.82 17,329.80 0.0K
15:10 17,329.21 17,331.96 17,325.48 17,325.48 0.0K
15:15 17,321.98 17,322.10 17,302.33 17,302.33 0.0K
15:20 17,302.27 17,302.83 17,284.82 17,285.93 0.0K
15:25 17,284.40 17,296.13 17,281.72 17,288.02 0.0K
15:30 17,288.83 17,316.50 17,288.83 17,308.54 0.0K
15:35 17,306.66 17,306.66 17,278.04 17,278.04 0.0K
15:40 17,278.48 17,296.50 17,278.48 17,290.59 0.0K
15:45 17,292.57 17,309.55 17,290.62 17,309.55 0.0K
15:50 17,312.68 17,344.83 17,312.30 17,344.83 0.0K
15:55 17,346.89 17,346.89 17,322.63 17,322.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available