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 19,095.92 19,095.92 18,881.71 18,881.71 0.0K
09:35 18,879.85 18,883.62 18,877.07 18,883.62 0.0K
09:40 18,885.58 18,888.41 18,883.62 18,888.41 0.0K
09:45 18,888.00 18,888.65 18,878.53 18,881.57 0.0K
09:50 18,881.44 18,895.64 18,881.44 18,895.52 0.0K
09:55 18,894.52 18,894.52 18,880.04 18,880.04 0.0K
10:00 18,879.89 18,900.16 18,879.52 18,900.16 0.0K
10:05 18,900.40 18,903.38 18,895.14 18,895.14 0.0K
10:10 18,895.29 18,895.29 18,877.41 18,877.72 0.0K
10:15 18,877.34 18,880.86 18,876.10 18,876.68 0.0K
10:20 18,875.96 18,886.15 18,875.96 18,885.51 0.0K
10:25 18,885.83 18,885.83 18,862.05 18,862.05 0.0K
10:30 18,859.82 18,859.82 18,838.01 18,838.01 0.0K
10:35 18,835.94 18,836.46 18,829.76 18,836.46 0.0K
10:40 18,837.37 18,847.36 18,837.37 18,841.95 0.0K
10:45 18,840.73 18,841.05 18,832.65 18,835.20 0.0K
10:50 18,835.92 18,839.35 18,834.06 18,834.06 0.0K
10:55 18,833.75 18,850.98 18,833.75 18,850.98 0.0K
11:00 18,852.05 18,855.86 18,849.43 18,855.56 0.0K
11:05 18,855.79 18,875.84 18,855.79 18,875.84 0.0K
11:10 18,876.28 18,881.99 18,875.82 18,881.99 0.0K
11:15 18,882.47 18,883.19 18,878.49 18,878.49 0.0K
11:20 18,878.25 18,878.25 18,867.69 18,868.84 0.0K
11:25 18,870.22 18,871.10 18,864.57 18,864.57 0.0K
11:30 18,863.94 18,867.41 18,863.11 18,867.25 0.0K
11:35 18,867.11 18,867.11 18,850.55 18,852.11 0.0K
11:40 18,853.52 18,857.49 18,851.27 18,853.46 0.0K
11:45 18,853.97 18,854.91 18,852.10 18,852.10 0.0K
11:50 18,852.83 18,862.78 18,852.60 18,862.78 0.0K
11:55 18,863.34 18,865.72 18,860.25 18,860.25 0.0K
12:00 18,859.83 18,861.18 18,854.32 18,854.32 0.0K
12:05 18,854.18 18,861.84 18,852.91 18,861.84 0.0K
12:10 18,861.84 18,863.02 18,858.60 18,860.36 0.0K
12:15 18,860.72 18,861.43 18,854.46 18,854.46 0.0K
12:20 18,854.10 18,854.10 18,845.18 18,845.64 0.0K
12:25 18,846.34 18,853.80 18,846.34 18,853.80 0.0K
12:30 18,853.89 18,865.19 18,853.89 18,865.19 0.0K
12:35 18,865.39 18,867.17 18,859.64 18,859.64 0.0K
12:40 18,858.50 18,858.82 18,857.07 18,857.41 0.0K
12:45 18,857.22 18,864.09 18,856.01 18,864.09 0.0K
12:50 18,864.12 18,865.55 18,863.60 18,865.15 0.0K
12:55 18,865.68 18,865.68 18,851.09 18,851.09 0.0K
13:00 18,849.92 18,850.48 18,840.33 18,844.14 0.0K
13:05 18,844.23 18,845.55 18,823.12 18,823.12 0.0K
13:10 18,822.33 18,822.33 18,805.73 18,805.73 0.0K
13:15 18,802.50 18,802.50 18,729.18 18,729.71 0.0K
13:20 18,731.17 18,731.17 18,650.86 18,650.86 0.0K
13:25 18,649.25 18,649.35 18,612.85 18,612.85 0.0K
13:30 18,611.05 18,642.97 18,597.00 18,642.23 0.0K
13:35 18,642.32 18,672.73 18,635.88 18,672.73 0.0K
13:40 18,674.37 18,676.52 18,667.72 18,667.72 0.0K
13:45 18,667.28 18,668.39 18,660.85 18,662.17 0.0K
13:50 18,661.89 18,662.79 18,644.90 18,647.01 0.0K
13:55 18,646.73 18,646.73 18,637.35 18,638.97 0.0K
14:00 18,639.21 18,639.21 18,613.13 18,613.13 0.0K
14:05 18,612.56 18,628.96 18,610.63 18,628.45 0.0K
14:10 18,630.31 18,630.65 18,610.17 18,611.49 0.0K
14:15 18,611.78 18,617.83 18,611.20 18,611.57 0.0K
14:20 18,611.06 18,611.06 18,589.68 18,589.68 0.0K
14:25 18,589.64 18,598.65 18,589.64 18,595.58 0.0K
14:30 18,595.74 18,607.82 18,595.44 18,607.82 0.0K
14:35 18,608.77 18,617.43 18,603.90 18,603.90 0.0K
14:40 18,604.17 18,614.75 18,604.17 18,614.75 0.0K
14:45 18,615.19 18,616.06 18,592.42 18,592.42 0.0K
14:50 18,590.83 18,590.83 18,581.54 18,581.54 0.0K
14:55 18,581.10 18,581.10 18,571.03 18,571.03 0.0K
15:00 18,570.34 18,578.87 18,569.38 18,578.87 0.0K
15:05 18,578.71 18,583.63 18,551.45 18,551.45 0.0K
15:10 18,550.86 18,550.86 18,535.06 18,549.43 0.0K
15:15 18,550.10 18,552.82 18,540.68 18,540.68 0.0K
15:20 18,540.00 18,540.00 18,524.48 18,524.48 0.0K
15:25 18,522.11 18,522.11 18,515.70 18,516.07 0.0K
15:30 18,516.76 18,544.18 18,516.76 18,544.18 0.0K
15:35 18,544.65 18,568.00 18,544.29 18,568.00 0.0K
15:40 18,569.34 18,584.97 18,569.14 18,584.45 0.0K
15:45 18,585.15 18,586.32 18,573.95 18,574.18 0.0K
15:50 18,569.73 18,578.11 18,557.79 18,557.79 0.0K
15:55 18,554.35 18,554.35 18,533.16 18,533.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available