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 19,016.59 19,125.34 19,016.59 19,112.59 0.0K
09:35 19,109.95 19,120.62 19,107.65 19,115.72 0.0K
09:40 19,117.01 19,124.16 19,113.47 19,117.08 0.0K
09:45 19,115.98 19,116.98 19,108.63 19,108.97 0.0K
09:50 19,107.67 19,107.67 19,103.11 19,103.11 0.0K
09:55 19,103.88 19,105.44 19,098.83 19,098.83 0.0K
10:00 19,097.83 19,107.12 19,097.83 19,104.11 0.0K
10:05 19,103.73 19,104.81 19,097.92 19,104.81 0.0K
10:10 19,104.11 19,116.07 19,102.33 19,116.07 0.0K
10:15 19,116.90 19,133.86 19,113.56 19,127.62 0.0K
10:20 19,126.06 19,126.06 19,107.45 19,107.96 0.0K
10:25 19,109.12 19,115.96 19,103.33 19,103.33 0.0K
10:30 19,100.89 19,105.59 19,093.96 19,104.70 0.0K
10:35 19,106.04 19,114.42 19,106.04 19,114.42 0.0K
10:40 19,114.59 19,116.84 19,088.12 19,088.12 0.0K
10:45 19,087.30 19,093.93 19,081.17 19,081.17 0.0K
10:50 19,081.33 19,110.71 19,081.33 19,110.16 0.0K
10:55 19,110.39 19,124.76 19,110.39 19,124.76 0.0K
11:00 19,124.51 19,124.51 19,118.31 19,122.70 0.0K
11:05 19,122.53 19,134.84 19,120.69 19,133.95 0.0K
11:10 19,134.65 19,145.48 19,134.65 19,145.12 0.0K
11:15 19,143.60 19,150.57 19,143.60 19,149.95 0.0K
11:20 19,149.70 19,150.79 19,147.20 19,150.39 0.0K
11:25 19,149.88 19,174.58 19,149.88 19,173.62 0.0K
11:30 19,173.13 19,178.71 19,170.90 19,178.71 0.0K
11:35 19,178.01 19,178.01 19,172.56 19,174.06 0.0K
11:40 19,174.10 19,184.00 19,172.24 19,183.67 0.0K
11:45 19,184.52 19,190.10 19,181.80 19,181.80 0.0K
11:50 19,180.18 19,180.18 19,164.48 19,164.48 0.0K
11:55 19,163.47 19,168.91 19,162.89 19,168.12 0.0K
12:00 19,168.23 19,168.23 19,144.81 19,145.07 0.0K
12:05 19,143.93 19,145.61 19,142.57 19,143.70 0.0K
12:10 19,144.19 19,152.27 19,138.29 19,152.27 0.0K
12:15 19,152.76 19,153.30 19,144.47 19,144.47 0.0K
12:20 19,142.39 19,153.48 19,141.50 19,153.48 0.0K
12:25 19,154.38 19,166.85 19,154.38 19,166.22 0.0K
12:30 19,165.79 19,168.06 19,163.24 19,163.24 0.0K
12:35 19,163.79 19,176.89 19,163.79 19,176.89 0.0K
12:40 19,176.17 19,178.83 19,175.78 19,177.41 0.0K
12:45 19,176.56 19,181.79 19,175.97 19,178.04 0.0K
12:50 19,177.46 19,177.46 19,164.87 19,167.32 0.0K
12:55 19,166.85 19,167.23 19,156.17 19,156.17 0.0K
13:00 19,155.46 19,157.71 19,149.05 19,149.29 0.0K
13:05 19,150.05 19,151.70 19,142.74 19,142.87 0.0K
13:10 19,143.22 19,145.90 19,141.18 19,144.29 0.0K
13:15 19,144.64 19,157.57 19,144.30 19,157.57 0.0K
13:20 19,157.83 19,164.04 19,157.83 19,163.78 0.0K
13:25 19,164.00 19,164.00 19,162.14 19,162.59 0.0K
13:30 19,163.26 19,181.48 19,163.26 19,181.48 0.0K
13:35 19,181.38 19,184.10 19,179.53 19,179.60 0.0K
13:40 19,179.77 19,181.13 19,173.52 19,173.52 0.0K
13:45 19,172.99 19,177.48 19,171.92 19,176.46 0.0K
13:50 19,176.11 19,176.37 19,167.30 19,167.30 0.0K
13:55 19,166.64 19,166.64 19,152.26 19,152.26 0.0K
14:00 19,151.88 19,154.56 19,144.81 19,154.56 0.0K
14:05 19,154.69 19,162.38 19,154.69 19,157.10 0.0K
14:10 19,156.57 19,167.69 19,156.57 19,167.69 0.0K
14:15 19,168.49 19,176.41 19,167.75 19,176.41 0.0K
14:20 19,176.79 19,188.40 19,176.79 19,188.40 0.0K
14:25 19,188.26 19,190.46 19,187.14 19,190.17 0.0K
14:30 19,189.60 19,189.60 19,185.13 19,188.64 0.0K
14:35 19,188.29 19,189.49 19,187.17 19,189.49 0.0K
14:40 19,189.63 19,189.99 19,176.02 19,176.02 0.0K
14:45 19,175.29 19,177.26 19,172.84 19,176.60 0.0K
14:50 19,176.94 19,180.87 19,173.20 19,180.87 0.0K
14:55 19,180.85 19,194.72 19,180.40 19,194.72 0.0K
15:00 19,194.76 19,194.76 19,190.11 19,190.87 0.0K
15:05 19,189.93 19,194.15 19,189.05 19,191.90 0.0K
15:10 19,191.78 19,198.37 19,191.78 19,198.37 0.0K
15:15 19,198.31 19,200.59 19,196.09 19,198.25 0.0K
15:20 19,197.50 19,197.50 19,184.12 19,184.12 0.0K
15:25 19,184.35 19,186.38 19,182.41 19,186.38 0.0K
15:30 19,184.94 19,198.36 19,184.94 19,197.54 0.0K
15:35 19,197.43 19,206.26 19,197.02 19,202.21 0.0K
15:40 19,203.04 19,204.01 19,198.29 19,198.40 0.0K
15:45 19,198.91 19,198.91 19,183.28 19,183.28 0.0K
15:50 19,181.98 19,181.98 19,148.54 19,153.20 0.0K
15:55 19,148.75 19,148.75 19,134.48 19,134.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available