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 17,825.04 18,087.54 17,825.04 18,087.13 0.0K
09:35 18,088.87 18,092.83 18,085.23 18,090.37 0.0K
09:40 18,091.14 18,099.93 18,091.14 18,097.67 0.0K
09:45 18,098.70 18,101.89 18,076.98 18,078.40 0.0K
09:50 18,076.74 18,081.20 18,048.76 18,051.09 0.0K
09:55 18,051.12 18,057.78 18,037.81 18,039.48 0.0K
10:00 18,039.81 18,052.36 18,039.04 18,042.94 0.0K
10:05 18,041.45 18,075.13 18,041.45 18,075.13 0.0K
10:10 18,077.29 18,088.97 18,077.29 18,085.81 0.0K
10:15 18,085.75 18,103.58 18,085.75 18,103.58 0.0K
10:20 18,103.74 18,103.74 18,097.64 18,100.85 0.0K
10:25 18,101.42 18,128.03 18,101.42 18,128.03 0.0K
10:30 18,130.39 18,134.36 18,126.97 18,134.36 0.0K
10:35 18,135.18 18,139.09 18,135.03 18,139.09 0.0K
10:40 18,139.58 18,139.68 18,123.89 18,124.60 0.0K
10:45 18,124.48 18,135.27 18,123.31 18,128.75 0.0K
10:50 18,128.57 18,132.79 18,123.56 18,132.79 0.0K
10:55 18,133.64 18,138.45 18,133.64 18,138.45 0.0K
11:00 18,138.56 18,150.72 18,138.56 18,150.72 0.0K
11:05 18,151.50 18,157.28 18,151.50 18,156.85 0.0K
11:10 18,155.79 18,156.51 18,146.86 18,146.86 0.0K
11:15 18,146.13 18,148.05 18,141.99 18,141.99 0.0K
11:20 18,141.69 18,141.69 18,125.23 18,126.69 0.0K
11:25 18,126.85 18,126.85 18,099.62 18,099.62 0.0K
11:30 18,099.58 18,118.34 18,098.32 18,118.34 0.0K
11:35 18,118.53 18,129.71 18,117.71 18,129.71 0.0K
11:40 18,131.60 18,144.59 18,131.60 18,144.59 0.0K
11:45 18,144.98 18,148.17 18,144.37 18,148.17 0.0K
11:50 18,148.57 18,154.07 18,148.57 18,152.08 0.0K
11:55 18,151.88 18,158.16 18,151.88 18,154.66 0.0K
12:00 18,154.27 18,202.24 18,153.89 18,202.24 0.0K
12:05 18,206.50 18,214.73 18,206.50 18,212.89 0.0K
12:10 18,214.51 18,233.01 18,213.24 18,233.01 0.0K
12:15 18,233.40 18,241.36 18,232.85 18,241.36 0.0K
12:20 18,242.29 18,245.60 18,241.16 18,241.16 0.0K
12:25 18,240.40 18,240.50 18,235.34 18,235.34 0.0K
12:30 18,235.27 18,252.33 18,235.27 18,252.33 0.0K
12:35 18,252.40 18,265.87 18,250.38 18,265.87 0.0K
12:40 18,266.52 18,269.50 18,263.22 18,269.50 0.0K
12:45 18,269.69 18,269.69 18,263.64 18,266.71 0.0K
12:50 18,267.06 18,267.46 18,259.09 18,259.61 0.0K
12:55 18,259.60 18,259.80 18,253.74 18,253.74 0.0K
13:00 18,252.69 18,252.69 18,244.39 18,249.79 0.0K
13:05 18,247.51 18,247.51 18,235.18 18,235.18 0.0K
13:10 18,235.21 18,235.37 18,228.12 18,228.12 0.0K
13:15 18,228.30 18,229.34 18,223.22 18,225.61 0.0K
13:20 18,226.41 18,239.59 18,226.41 18,229.52 0.0K
13:25 18,228.40 18,230.46 18,221.96 18,230.46 0.0K
13:30 18,230.10 18,232.85 18,229.87 18,232.85 0.0K
13:35 18,232.73 18,242.56 18,231.76 18,242.53 0.0K
13:40 18,242.77 18,243.04 18,237.22 18,243.04 0.0K
13:45 18,243.73 18,247.87 18,243.73 18,244.39 0.0K
13:50 18,243.52 18,247.16 18,240.39 18,247.16 0.0K
13:55 18,247.44 18,247.44 18,243.68 18,243.68 0.0K
14:00 18,243.58 18,247.01 18,243.48 18,246.79 0.0K
14:05 18,247.20 18,249.90 18,247.20 18,249.24 0.0K
14:10 18,249.97 18,254.04 18,249.97 18,253.14 0.0K
14:15 18,252.93 18,256.86 18,251.06 18,255.69 0.0K
14:20 18,255.25 18,257.69 18,252.31 18,257.59 0.0K
14:25 18,258.03 18,258.84 18,255.71 18,255.89 0.0K
14:30 18,255.42 18,259.86 18,255.34 18,258.57 0.0K
14:35 18,258.95 18,264.09 18,258.07 18,261.93 0.0K
14:40 18,261.56 18,262.15 18,258.73 18,258.73 0.0K
14:45 18,258.62 18,258.62 18,231.87 18,231.87 0.0K
14:50 18,229.25 18,229.25 18,219.84 18,225.17 0.0K
14:55 18,225.37 18,227.09 18,224.10 18,224.10 0.0K
15:00 18,223.61 18,223.61 18,218.41 18,218.41 0.0K
15:05 18,218.28 18,225.36 18,215.01 18,225.36 0.0K
15:10 18,225.83 18,226.31 18,212.92 18,213.61 0.0K
15:15 18,214.26 18,230.26 18,214.26 18,230.26 0.0K
15:20 18,231.52 18,243.16 18,231.52 18,243.16 0.0K
15:25 18,242.77 18,248.48 18,242.77 18,248.48 0.0K
15:30 18,248.63 18,248.63 18,233.53 18,233.53 0.0K
15:35 18,232.77 18,238.02 18,227.43 18,238.02 0.0K
15:40 18,241.12 18,246.39 18,241.12 18,244.81 0.0K
15:45 18,245.37 18,245.37 18,223.66 18,223.66 0.0K
15:50 18,223.54 18,248.14 18,223.54 18,248.14 0.0K
15:55 18,243.17 18,243.17 18,223.63 18,231.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available