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 19,118.34 19,118.34 19,069.51 19,069.51 0.0K
09:35 19,071.09 19,075.30 19,067.34 19,067.34 0.0K
09:40 19,068.01 19,068.01 19,060.78 19,060.94 0.0K
09:45 19,060.58 19,062.88 19,053.09 19,053.09 0.0K
09:50 19,052.94 19,073.87 19,051.36 19,073.87 0.0K
09:55 19,074.23 19,080.59 19,073.66 19,074.37 0.0K
10:00 19,074.16 19,085.03 19,074.16 19,085.03 0.0K
10:05 19,085.30 19,093.83 19,085.30 19,092.94 0.0K
10:10 19,091.09 19,095.40 19,088.36 19,094.58 0.0K
10:15 19,094.91 19,100.43 19,093.88 19,099.96 0.0K
10:20 19,100.22 19,108.60 19,099.53 19,107.15 0.0K
10:25 19,107.26 19,113.67 19,107.26 19,109.86 0.0K
10:30 19,109.72 19,117.02 19,109.72 19,111.35 0.0K
10:35 19,112.21 19,133.85 19,112.21 19,133.85 0.0K
10:40 19,135.28 19,137.87 19,134.90 19,137.34 0.0K
10:45 19,137.50 19,140.44 19,137.38 19,137.38 0.0K
10:50 19,137.07 19,137.07 19,123.47 19,123.47 0.0K
10:55 19,122.89 19,122.89 19,111.43 19,111.43 0.0K
11:00 19,109.49 19,110.25 19,104.33 19,109.90 0.0K
11:05 19,109.39 19,112.97 19,107.08 19,112.93 0.0K
11:10 19,113.72 19,123.48 19,113.72 19,123.16 0.0K
11:15 19,123.77 19,135.17 19,123.77 19,135.12 0.0K
11:20 19,135.19 19,139.27 19,135.19 19,137.58 0.0K
11:25 19,136.98 19,136.98 19,132.23 19,135.63 0.0K
11:30 19,135.67 19,136.75 19,131.29 19,133.55 0.0K
11:35 19,134.21 19,134.27 19,130.05 19,131.80 0.0K
11:40 19,131.56 19,131.56 19,121.02 19,121.02 0.0K
11:45 19,119.45 19,123.89 19,117.38 19,123.89 0.0K
11:50 19,124.37 19,125.36 19,121.42 19,121.65 0.0K
11:55 19,121.45 19,131.58 19,121.45 19,130.04 0.0K
12:00 19,128.76 19,129.97 19,123.28 19,123.28 0.0K
12:05 19,123.16 19,123.16 19,115.14 19,115.65 0.0K
12:10 19,115.43 19,115.91 19,105.86 19,109.71 0.0K
12:15 19,108.78 19,110.24 19,106.03 19,110.24 0.0K
12:20 19,109.62 19,112.18 19,109.10 19,109.10 0.0K
12:25 19,108.06 19,111.40 19,103.85 19,111.40 0.0K
12:30 19,110.91 19,112.38 19,110.77 19,112.38 0.0K
12:35 19,111.56 19,118.30 19,111.56 19,118.30 0.0K
12:40 19,118.95 19,125.09 19,118.95 19,124.88 0.0K
12:45 19,125.03 19,127.77 19,123.91 19,127.42 0.0K
12:50 19,127.47 19,128.67 19,127.33 19,128.72 0.0K
12:55 19,129.27 19,134.57 19,129.27 19,134.57 0.0K
13:00 19,134.73 19,142.98 19,134.73 19,142.70 0.0K
13:05 19,142.52 19,144.12 19,142.52 19,143.86 0.0K
13:10 19,143.43 19,148.42 19,143.43 19,148.42 0.0K
13:15 19,148.66 19,149.13 19,146.12 19,146.20 0.0K
13:20 19,146.34 19,148.48 19,145.92 19,148.30 0.0K
13:25 19,148.10 19,151.36 19,147.75 19,149.33 0.0K
13:30 19,148.55 19,148.55 19,138.37 19,138.96 0.0K
13:35 19,139.65 19,149.70 19,139.60 19,149.70 0.0K
13:40 19,149.55 19,153.83 19,149.55 19,152.15 0.0K
13:45 19,151.98 19,151.98 19,148.31 19,151.00 0.0K
13:50 19,150.44 19,150.44 19,145.04 19,147.34 0.0K
13:55 19,148.62 19,151.36 19,148.62 19,151.34 0.0K
14:00 19,151.49 19,151.61 19,144.14 19,148.00 0.0K
14:05 19,147.79 19,149.38 19,144.04 19,144.04 0.0K
14:10 19,143.33 19,145.90 19,143.33 19,145.90 0.0K
14:15 19,145.92 19,146.44 19,133.83 19,134.18 0.0K
14:20 19,134.04 19,134.04 19,100.07 19,103.58 0.0K
14:25 19,103.54 19,105.44 19,077.93 19,077.93 0.0K
14:30 19,077.05 19,077.05 19,073.12 19,076.39 0.0K
14:35 19,076.89 19,088.98 19,076.89 19,088.98 0.0K
14:40 19,088.30 19,088.30 19,074.91 19,075.32 0.0K
14:45 19,075.73 19,077.49 19,071.14 19,071.14 0.0K
14:50 19,071.16 19,074.75 19,071.16 19,072.37 0.0K
14:55 19,072.37 19,075.25 19,072.37 19,074.87 0.0K
15:00 19,074.90 19,074.90 19,047.91 19,047.91 0.0K
15:05 19,046.55 19,049.05 19,042.74 19,049.05 0.0K
15:10 19,049.58 19,051.95 19,046.00 19,051.95 0.0K
15:15 19,052.29 19,057.85 19,050.17 19,057.85 0.0K
15:20 19,058.00 19,062.66 19,057.69 19,062.16 0.0K
15:25 19,062.55 19,065.35 19,058.58 19,058.58 0.0K
15:30 19,056.99 19,072.65 19,056.99 19,072.65 0.0K
15:35 19,071.53 19,074.57 19,071.53 19,073.21 0.0K
15:40 19,074.12 19,077.52 19,070.59 19,070.59 0.0K
15:45 19,070.82 19,073.99 19,067.67 19,069.23 0.0K
15:50 19,063.94 19,086.80 19,059.16 19,086.49 0.0K
15:55 19,083.10 19,095.89 19,076.94 19,095.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available