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 17,976.05 18,064.82 17,976.05 18,025.91 0.0K
09:35 18,024.79 18,024.79 18,015.37 18,019.31 0.0K
09:40 18,019.02 18,051.35 18,018.82 18,051.35 0.0K
09:45 18,052.18 18,052.18 18,031.84 18,031.84 0.0K
09:50 18,031.24 18,035.20 18,023.58 18,031.98 0.0K
09:55 18,033.57 18,054.40 18,033.57 18,054.40 0.0K
10:00 18,054.28 18,059.21 18,053.30 18,054.83 0.0K
10:05 18,053.90 18,053.90 18,036.63 18,036.59 0.0K
10:10 18,036.86 18,036.86 18,013.15 18,013.15 0.0K
10:15 18,012.71 18,013.78 18,001.54 18,001.54 0.0K
10:20 18,002.36 18,004.96 17,990.44 17,991.98 0.0K
10:25 17,992.34 17,997.57 17,985.36 17,997.57 0.0K
10:30 17,998.38 18,010.02 17,998.38 18,010.02 0.0K
10:35 18,010.30 18,014.06 18,010.30 18,014.06 0.0K
10:40 18,014.59 18,015.89 18,011.80 18,015.41 0.0K
10:45 18,015.39 18,024.93 18,015.06 18,021.61 0.0K
10:50 18,019.21 18,019.21 17,981.45 17,981.45 0.0K
10:55 17,980.82 17,980.82 17,965.13 17,968.12 0.0K
11:00 17,968.71 17,968.71 17,954.08 17,960.75 0.0K
11:05 17,960.80 17,970.16 17,960.80 17,969.47 0.0K
11:10 17,970.32 17,974.69 17,961.85 17,961.85 0.0K
11:15 17,961.66 17,976.07 17,961.53 17,976.07 0.0K
11:20 17,976.44 17,991.99 17,975.82 17,991.99 0.0K
11:25 17,992.41 17,996.84 17,992.41 17,996.84 0.0K
11:30 17,996.77 18,005.64 17,996.77 18,004.28 0.0K
11:35 18,004.14 18,010.24 18,001.28 18,008.71 0.0K
11:40 18,009.31 18,025.49 18,009.31 18,025.49 0.0K
11:45 18,025.07 18,027.35 18,007.82 18,007.82 0.0K
11:50 18,006.92 18,007.29 18,000.39 18,007.19 0.0K
11:55 18,006.99 18,014.20 18,006.99 18,013.29 0.0K
12:00 18,013.18 18,013.18 18,010.73 18,011.06 0.0K
12:05 18,011.58 18,015.40 18,005.37 18,012.29 0.0K
12:10 18,013.15 18,019.96 18,013.15 18,019.79 0.0K
12:15 18,019.73 18,021.04 18,016.25 18,021.04 0.0K
12:20 18,023.36 18,026.54 18,011.61 18,011.79 0.0K
12:25 18,011.35 18,011.57 17,997.69 17,997.69 0.0K
12:30 17,996.90 18,002.16 17,995.79 18,002.00 0.0K
12:35 18,002.50 18,011.85 18,002.50 18,011.85 0.0K
12:40 18,012.32 18,030.57 18,012.32 18,030.57 0.0K
12:45 18,030.76 18,043.43 18,030.76 18,043.43 0.0K
12:50 18,044.00 18,057.71 18,044.00 18,057.71 0.0K
12:55 18,058.19 18,064.77 18,058.19 18,064.23 0.0K
13:00 18,064.40 18,071.54 18,063.15 18,071.54 0.0K
13:05 18,071.39 18,075.75 18,070.89 18,075.75 0.0K
13:10 18,075.80 18,080.35 18,074.24 18,080.35 0.0K
13:15 18,081.10 18,083.85 18,080.10 18,080.10 0.0K
13:20 18,079.64 18,079.64 18,070.11 18,075.12 0.0K
13:25 18,075.57 18,075.57 18,065.70 18,065.70 0.0K
13:30 18,065.14 18,067.49 18,058.41 18,058.41 0.0K
13:35 18,058.53 18,058.71 18,042.73 18,043.21 0.0K
13:40 18,043.22 18,043.22 18,034.57 18,034.57 0.0K
13:45 18,033.93 18,038.04 18,033.47 18,037.48 0.0K
13:50 18,037.64 18,038.24 17,995.74 17,995.74 0.0K
13:55 17,995.05 17,995.05 17,981.88 17,987.09 0.0K
14:00 17,988.04 18,009.73 17,985.20 18,005.66 0.0K
14:05 18,006.25 18,006.25 17,925.61 17,926.35 0.0K
14:10 17,926.45 17,935.05 17,916.19 17,916.19 0.0K
14:15 17,915.59 17,915.59 17,898.71 17,905.82 0.0K
14:20 17,907.05 17,930.78 17,907.05 17,930.56 0.0K
14:25 17,929.56 17,940.35 17,928.98 17,939.29 0.0K
14:30 17,938.33 17,972.59 17,934.30 17,972.59 0.0K
14:35 17,972.36 17,994.39 17,971.59 17,989.72 0.0K
14:40 17,993.87 18,014.35 17,993.87 18,011.98 0.0K
14:45 18,011.77 18,014.47 17,950.59 17,950.59 0.0K
14:50 17,952.35 17,960.38 17,939.19 17,944.84 0.0K
14:55 17,945.20 18,018.66 17,945.20 18,018.66 0.0K
15:00 18,019.49 18,019.49 18,007.18 18,009.84 0.0K
15:05 18,010.33 18,013.71 18,005.05 18,011.91 0.0K
15:10 18,012.87 18,013.03 17,994.64 18,003.13 0.0K
15:15 18,000.56 18,001.03 17,978.98 17,987.82 0.0K
15:20 17,989.76 17,995.58 17,984.90 17,985.21 0.0K
15:25 17,984.10 17,984.10 17,928.00 17,928.00 0.0K
15:30 17,927.86 17,927.86 17,904.37 17,904.37 0.0K
15:35 17,900.80 17,920.18 17,898.30 17,912.42 0.0K
15:40 17,913.79 18,023.96 17,909.33 18,005.02 0.0K
15:45 18,000.23 18,008.89 17,976.52 17,980.85 0.0K
15:50 17,981.33 17,995.62 17,951.94 17,995.62 0.0K
15:55 17,995.54 18,003.87 17,980.67 17,996.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available