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 17,730.84 17,816.38 17,721.89 17,729.45 0.0K
09:35 17,730.45 17,763.52 17,724.88 17,756.31 0.0K
09:40 17,753.65 17,774.54 17,752.10 17,774.54 0.0K
09:45 17,776.09 17,799.76 17,776.09 17,798.52 0.0K
09:50 17,797.94 17,809.10 17,794.78 17,803.86 0.0K
09:55 17,804.30 17,804.30 17,781.13 17,781.13 0.0K
10:00 17,776.44 17,841.86 17,776.44 17,841.81 0.0K
10:05 17,843.56 17,870.56 17,843.56 17,854.84 0.0K
10:10 17,853.72 17,853.72 17,826.38 17,839.86 0.0K
10:15 17,839.56 17,856.35 17,839.56 17,856.35 0.0K
10:20 17,855.14 17,874.53 17,855.14 17,873.38 0.0K
10:25 17,874.73 17,884.96 17,872.53 17,884.96 0.0K
10:30 17,884.98 17,889.04 17,873.38 17,876.14 0.0K
10:35 17,878.92 17,895.09 17,878.92 17,895.09 0.0K
10:40 17,898.10 17,915.64 17,898.10 17,911.11 0.0K
10:45 17,910.07 17,925.14 17,908.98 17,925.14 0.0K
10:50 17,925.26 17,933.85 17,925.26 17,933.12 0.0K
10:55 17,934.94 17,951.74 17,934.94 17,951.74 0.0K
11:00 17,952.31 17,952.80 17,945.30 17,949.32 0.0K
11:05 17,951.74 17,956.09 17,951.74 17,956.09 0.0K
11:10 17,956.49 17,956.59 17,951.51 17,956.24 0.0K
11:15 17,957.16 17,964.62 17,957.16 17,959.97 0.0K
11:20 17,959.15 17,959.15 17,951.50 17,956.40 0.0K
11:25 17,956.13 17,964.72 17,956.13 17,962.76 0.0K
11:30 17,961.67 17,961.67 17,937.56 17,940.08 0.0K
11:35 17,938.86 17,942.41 17,936.40 17,937.51 0.0K
11:40 17,936.62 17,936.62 17,910.34 17,910.34 0.0K
11:45 17,908.52 17,908.52 17,883.83 17,885.13 0.0K
11:50 17,884.24 17,884.24 17,865.89 17,865.89 0.0K
11:55 17,863.96 17,863.96 17,825.86 17,825.86 0.0K
12:00 17,825.35 17,829.52 17,808.17 17,810.20 0.0K
12:05 17,810.39 17,818.70 17,810.39 17,818.70 0.0K
12:10 17,819.08 17,819.08 17,804.70 17,806.53 0.0K
12:15 17,804.81 17,804.81 17,776.86 17,780.18 0.0K
12:20 17,779.57 17,782.60 17,775.86 17,779.49 0.0K
12:25 17,778.69 17,794.31 17,777.95 17,794.31 0.0K
12:30 17,795.31 17,804.90 17,792.64 17,804.90 0.0K
12:35 17,805.24 17,819.09 17,805.24 17,817.57 0.0K
12:40 17,817.51 17,817.51 17,805.97 17,815.01 0.0K
12:45 17,815.99 17,818.42 17,803.68 17,803.68 0.0K
12:50 17,801.81 17,807.71 17,799.44 17,801.47 0.0K
12:55 17,800.64 17,805.15 17,799.73 17,800.05 0.0K
13:00 17,799.83 17,826.23 17,799.83 17,826.23 0.0K
13:05 17,827.20 17,841.95 17,827.20 17,841.95 0.0K
13:10 17,842.27 17,849.20 17,842.27 17,849.20 0.0K
13:15 17,849.76 17,865.13 17,849.76 17,864.90 0.0K
13:20 17,865.03 17,869.20 17,865.03 17,866.48 0.0K
13:25 17,864.01 17,864.12 17,851.70 17,852.80 0.0K
13:30 17,853.22 17,855.83 17,852.11 17,855.83 0.0K
13:35 17,856.43 17,856.99 17,850.33 17,850.33 0.0K
13:40 17,849.88 17,849.88 17,823.83 17,823.83 0.0K
13:45 17,824.43 17,828.47 17,821.29 17,828.47 0.0K
13:50 17,829.48 17,835.06 17,822.62 17,824.55 0.0K
13:55 17,824.43 17,824.81 17,813.98 17,813.98 0.0K
14:00 17,813.90 17,822.32 17,813.57 17,822.02 0.0K
14:05 17,821.93 17,841.79 17,821.53 17,841.79 0.0K
14:10 17,841.86 17,845.42 17,841.06 17,845.42 0.0K
14:15 17,845.15 17,850.55 17,845.04 17,850.40 0.0K
14:20 17,851.37 17,855.52 17,850.92 17,855.40 0.0K
14:25 17,853.63 17,853.63 17,838.29 17,847.09 0.0K
14:30 17,847.87 17,855.64 17,847.78 17,852.44 0.0K
14:35 17,852.80 17,854.96 17,851.21 17,854.96 0.0K
14:40 17,854.78 17,861.05 17,854.01 17,861.05 0.0K
14:45 17,861.51 17,867.46 17,860.18 17,867.35 0.0K
14:50 17,867.53 17,874.19 17,867.53 17,874.19 0.0K
14:55 17,874.20 17,880.52 17,874.20 17,878.33 0.0K
15:00 17,877.87 17,884.74 17,874.74 17,884.74 0.0K
15:05 17,884.48 17,888.77 17,884.25 17,884.25 0.0K
15:10 17,882.56 17,882.56 17,874.64 17,880.02 0.0K
15:15 17,880.47 17,888.28 17,879.23 17,888.28 0.0K
15:20 17,888.34 17,894.76 17,888.34 17,894.76 0.0K
15:25 17,894.86 17,908.16 17,894.32 17,908.16 0.0K
15:30 17,908.89 17,919.37 17,908.89 17,918.83 0.0K
15:35 17,918.31 17,922.15 17,913.72 17,922.13 0.0K
15:40 17,921.65 17,922.65 17,918.34 17,921.54 0.0K
15:45 17,923.48 17,936.49 17,923.48 17,935.79 0.0K
15:50 17,935.87 17,935.87 17,895.06 17,907.60 0.0K
15:55 17,900.90 17,900.90 17,816.19 17,825.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available