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 18,231.25 18,231.25 18,075.02 18,101.08 0.0K
09:35 18,101.69 18,121.58 18,101.69 18,115.84 0.0K
09:40 18,115.06 18,121.21 18,107.87 18,121.21 0.0K
09:45 18,121.16 18,122.53 18,105.62 18,109.98 0.0K
09:50 18,110.51 18,111.53 18,091.08 18,094.08 0.0K
09:55 18,095.64 18,125.27 18,095.64 18,125.27 0.0K
10:00 18,123.10 18,164.86 18,123.10 18,156.15 0.0K
10:05 18,153.37 18,153.37 18,137.11 18,146.19 0.0K
10:10 18,145.53 18,149.13 18,135.35 18,135.35 0.0K
10:15 18,135.12 18,155.33 18,132.82 18,155.33 0.0K
10:20 18,156.16 18,160.98 18,154.40 18,159.90 0.0K
10:25 18,159.08 18,178.17 18,158.87 18,178.17 0.0K
10:30 18,180.57 18,192.57 18,180.57 18,191.38 0.0K
10:35 18,190.23 18,210.33 18,190.23 18,210.33 0.0K
10:40 18,211.01 18,231.48 18,211.01 18,231.48 0.0K
10:45 18,231.27 18,240.48 18,231.27 18,235.70 0.0K
10:50 18,233.32 18,233.32 18,217.35 18,218.10 0.0K
10:55 18,219.67 18,233.37 18,219.67 18,233.37 0.0K
11:00 18,234.38 18,246.34 18,234.34 18,245.53 0.0K
11:05 18,245.39 18,248.12 18,242.90 18,244.99 0.0K
11:10 18,243.83 18,243.83 18,232.71 18,233.13 0.0K
11:15 18,232.50 18,232.50 18,225.63 18,229.40 0.0K
11:20 18,230.44 18,241.45 18,230.44 18,241.45 0.0K
11:25 18,241.78 18,244.62 18,239.80 18,244.62 0.0K
11:30 18,244.79 18,246.12 18,234.84 18,234.84 0.0K
11:35 18,232.19 18,232.19 18,221.21 18,221.21 0.0K
11:40 18,220.39 18,226.47 18,220.34 18,221.45 0.0K
11:45 18,221.90 18,230.06 18,221.90 18,227.28 0.0K
11:50 18,227.03 18,244.51 18,227.03 18,244.51 0.0K
11:55 18,244.63 18,246.75 18,243.37 18,244.85 0.0K
12:00 18,244.58 18,255.19 18,244.40 18,254.13 0.0K
12:05 18,254.20 18,255.83 18,249.94 18,249.94 0.0K
12:10 18,249.66 18,251.05 18,247.00 18,247.10 0.0K
12:15 18,246.13 18,250.58 18,244.40 18,250.58 0.0K
12:20 18,250.87 18,251.80 18,245.40 18,245.93 0.0K
12:25 18,245.59 18,247.12 18,239.63 18,246.85 0.0K
12:30 18,247.56 18,248.45 18,244.18 18,246.76 0.0K
12:35 18,246.24 18,247.31 18,240.70 18,241.40 0.0K
12:40 18,242.33 18,249.48 18,242.33 18,249.48 0.0K
12:45 18,249.15 18,249.15 18,242.62 18,243.43 0.0K
12:50 18,244.35 18,246.36 18,240.36 18,243.50 0.0K
12:55 18,243.78 18,248.11 18,243.78 18,248.11 0.0K
13:00 18,248.39 18,248.39 18,234.95 18,238.54 0.0K
13:05 18,238.87 18,238.87 18,230.13 18,230.13 0.0K
13:10 18,229.96 18,233.08 18,227.70 18,227.70 0.0K
13:15 18,226.41 18,226.41 18,218.97 18,218.97 0.0K
13:20 18,219.29 18,221.10 18,218.07 18,218.57 0.0K
13:25 18,219.04 18,221.74 18,213.85 18,213.85 0.0K
13:30 18,213.36 18,226.85 18,212.54 18,226.85 0.0K
13:35 18,226.76 18,232.32 18,226.76 18,232.32 0.0K
13:40 18,232.95 18,235.97 18,231.73 18,231.73 0.0K
13:45 18,231.12 18,241.51 18,231.12 18,241.51 0.0K
13:50 18,242.07 18,249.19 18,242.07 18,248.96 0.0K
13:55 18,248.96 18,249.34 18,246.76 18,246.76 0.0K
14:00 18,245.73 18,249.69 18,243.98 18,249.69 0.0K
14:05 18,250.28 18,256.99 18,250.28 18,256.99 0.0K
14:10 18,257.24 18,262.65 18,257.24 18,262.65 0.0K
14:15 18,262.83 18,266.28 18,262.83 18,263.32 0.0K
14:20 18,262.26 18,267.04 18,262.26 18,266.22 0.0K
14:25 18,266.48 18,267.22 18,261.01 18,261.01 0.0K
14:30 18,261.20 18,268.88 18,261.20 18,268.33 0.0K
14:35 18,268.10 18,268.10 18,266.03 18,266.03 0.0K
14:40 18,264.86 18,265.75 18,263.62 18,264.76 0.0K
14:45 18,264.58 18,264.58 18,256.82 18,256.82 0.0K
14:50 18,257.41 18,257.41 18,248.27 18,248.27 0.0K
14:55 18,247.37 18,247.37 18,235.18 18,235.18 0.0K
15:00 18,235.34 18,235.34 18,223.53 18,228.01 0.0K
15:05 18,228.60 18,232.66 18,225.90 18,225.90 0.0K
15:10 18,225.85 18,226.83 18,222.02 18,226.83 0.0K
15:15 18,225.89 18,228.46 18,216.50 18,216.50 0.0K
15:20 18,216.27 18,216.27 18,197.07 18,197.46 0.0K
15:25 18,195.72 18,197.22 18,194.80 18,195.40 0.0K
15:30 18,194.79 18,196.33 18,188.31 18,188.31 0.0K
15:35 18,187.34 18,197.19 18,187.34 18,191.07 0.0K
15:40 18,189.72 18,191.09 18,181.48 18,181.62 0.0K
15:45 18,182.17 18,182.92 18,165.21 18,165.21 0.0K
15:50 18,166.40 18,166.40 18,152.21 18,152.21 0.0K
15:55 18,153.92 18,153.92 18,121.71 18,123.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available