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 18,495.67 18,495.67 18,192.73 18,256.91 0.0K
09:35 18,259.74 18,273.60 18,259.74 18,273.01 0.0K
09:40 18,273.05 18,285.31 18,273.05 18,285.31 0.0K
09:45 18,289.10 18,294.09 18,285.60 18,294.09 0.0K
09:50 18,294.17 18,312.64 18,294.17 18,308.66 0.0K
09:55 18,308.84 18,315.02 18,308.84 18,311.75 0.0K
10:00 18,311.44 18,336.12 18,311.44 18,336.12 0.0K
10:05 18,336.64 18,345.13 18,334.69 18,343.06 0.0K
10:10 18,338.61 18,345.45 18,331.40 18,345.35 0.0K
10:15 18,346.07 18,347.98 18,324.76 18,324.76 0.0K
10:20 18,320.69 18,322.62 18,307.62 18,322.62 0.0K
10:25 18,325.33 18,331.81 18,316.81 18,317.66 0.0K
10:30 18,317.67 18,336.83 18,317.67 18,336.83 0.0K
10:35 18,337.96 18,340.98 18,332.58 18,334.16 0.0K
10:40 18,333.99 18,343.23 18,332.67 18,343.23 0.0K
10:45 18,344.13 18,362.00 18,344.13 18,362.00 0.0K
10:50 18,361.85 18,361.85 18,327.45 18,327.45 0.0K
10:55 18,326.32 18,326.32 18,308.90 18,309.37 0.0K
11:00 18,309.05 18,326.19 18,309.05 18,326.19 0.0K
11:05 18,325.64 18,325.64 18,314.49 18,320.75 0.0K
11:10 18,321.31 18,326.36 18,316.93 18,318.69 0.0K
11:15 18,319.69 18,335.94 18,316.50 18,335.94 0.0K
11:20 18,336.00 18,353.45 18,336.00 18,352.48 0.0K
11:25 18,352.94 18,354.60 18,351.60 18,351.72 0.0K
11:30 18,352.67 18,364.49 18,352.67 18,364.49 0.0K
11:35 18,366.29 18,380.18 18,365.74 18,374.63 0.0K
11:40 18,374.09 18,379.21 18,373.15 18,379.21 0.0K
11:45 18,379.18 18,379.96 18,375.33 18,379.96 0.0K
11:50 18,380.23 18,380.89 18,364.32 18,364.32 0.0K
11:55 18,364.20 18,364.20 18,352.57 18,352.57 0.0K
12:00 18,352.12 18,368.89 18,352.12 18,358.83 0.0K
12:05 18,358.42 18,358.42 18,352.32 18,353.06 0.0K
12:10 18,352.70 18,353.11 18,348.53 18,349.52 0.0K
12:15 18,349.76 18,351.24 18,347.27 18,347.65 0.0K
12:20 18,347.76 18,362.00 18,347.76 18,362.00 0.0K
12:25 18,362.31 18,370.26 18,362.31 18,367.27 0.0K
12:30 18,365.68 18,365.68 18,351.82 18,352.39 0.0K
12:35 18,352.71 18,372.89 18,352.71 18,372.89 0.0K
12:40 18,373.54 18,374.20 18,370.50 18,373.73 0.0K
12:45 18,374.31 18,381.14 18,374.31 18,380.95 0.0K
12:50 18,381.21 18,388.71 18,381.21 18,388.71 0.0K
12:55 18,390.34 18,392.82 18,386.26 18,386.26 0.0K
13:00 18,386.46 18,394.90 18,386.13 18,394.90 0.0K
13:05 18,395.73 18,405.51 18,395.73 18,405.51 0.0K
13:10 18,406.06 18,413.39 18,406.06 18,410.31 0.0K
13:15 18,411.43 18,428.56 18,411.43 18,428.27 0.0K
13:20 18,428.04 18,428.04 18,426.24 18,427.90 0.0K
13:25 18,428.06 18,432.90 18,428.06 18,432.90 0.0K
13:30 18,433.12 18,433.12 18,426.70 18,426.70 0.0K
13:35 18,427.42 18,432.50 18,427.32 18,431.78 0.0K
13:40 18,431.75 18,431.75 18,422.43 18,422.87 0.0K
13:45 18,423.51 18,428.76 18,423.51 18,428.66 0.0K
13:50 18,429.08 18,441.37 18,429.08 18,438.55 0.0K
13:55 18,438.91 18,439.41 18,432.78 18,436.00 0.0K
14:00 18,436.14 18,444.69 18,435.33 18,444.69 0.0K
14:05 18,444.92 18,453.27 18,444.92 18,453.16 0.0K
14:10 18,452.92 18,453.99 18,448.59 18,453.99 0.0K
14:15 18,454.76 18,459.48 18,447.84 18,447.84 0.0K
14:20 18,445.74 18,445.74 18,420.26 18,422.20 0.0K
14:25 18,423.66 18,431.57 18,423.66 18,427.09 0.0K
14:30 18,427.02 18,437.67 18,427.02 18,437.67 0.0K
14:35 18,437.79 18,446.49 18,437.79 18,443.58 0.0K
14:40 18,442.63 18,445.42 18,441.56 18,444.52 0.0K
14:45 18,444.54 18,444.85 18,436.80 18,441.54 0.0K
14:50 18,442.92 18,449.04 18,442.92 18,449.04 0.0K
14:55 18,449.05 18,449.27 18,443.17 18,443.26 0.0K
15:00 18,443.08 18,443.20 18,437.88 18,439.32 0.0K
15:05 18,438.62 18,450.33 18,438.62 18,450.33 0.0K
15:10 18,451.28 18,459.89 18,451.28 18,459.89 0.0K
15:15 18,459.93 18,459.93 18,447.04 18,447.04 0.0K
15:20 18,446.80 18,446.80 18,429.48 18,430.52 0.0K
15:25 18,432.11 18,432.11 18,423.72 18,427.32 0.0K
15:30 18,427.39 18,431.09 18,426.94 18,429.73 0.0K
15:35 18,430.58 18,439.66 18,429.13 18,439.66 0.0K
15:40 18,441.72 18,454.80 18,441.72 18,454.46 0.0K
15:45 18,454.71 18,455.78 18,437.80 18,437.80 0.0K
15:50 18,434.62 18,434.62 18,404.36 18,405.58 0.0K
15:55 18,407.32 18,429.60 18,395.04 18,420.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available