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 18,420.39 18,674.10 18,420.39 18,619.87 0.0K
09:35 18,618.48 18,618.48 18,601.59 18,606.10 0.0K
09:40 18,607.66 18,612.19 18,607.44 18,611.48 0.0K
09:45 18,606.73 18,610.57 18,589.93 18,589.93 0.0K
09:50 18,590.28 18,595.89 18,589.25 18,593.20 0.0K
09:55 18,594.88 18,604.45 18,594.88 18,601.05 0.0K
10:00 18,598.65 18,614.39 18,598.65 18,614.39 0.0K
10:05 18,614.75 18,626.18 18,614.46 18,624.83 0.0K
10:10 18,625.09 18,640.26 18,625.09 18,640.26 0.0K
10:15 18,640.91 18,662.54 18,640.91 18,662.54 0.0K
10:20 18,664.20 18,696.76 18,664.20 18,696.76 0.0K
10:25 18,697.52 18,718.37 18,696.51 18,714.53 0.0K
10:30 18,712.39 18,714.44 18,709.72 18,714.44 0.0K
10:35 18,715.31 18,717.98 18,714.29 18,716.79 0.0K
10:40 18,716.73 18,719.79 18,714.88 18,718.89 0.0K
10:45 18,718.91 18,732.89 18,718.91 18,732.89 0.0K
10:50 18,733.00 18,737.58 18,733.00 18,737.64 0.0K
10:55 18,737.88 18,738.30 18,731.06 18,731.28 0.0K
11:00 18,731.80 18,742.54 18,731.80 18,742.54 0.0K
11:05 18,743.51 18,744.78 18,740.01 18,744.78 0.0K
11:10 18,744.70 18,762.52 18,744.00 18,762.52 0.0K
11:15 18,763.82 18,775.37 18,763.82 18,775.15 0.0K
11:20 18,774.82 18,774.82 18,767.01 18,769.74 0.0K
11:25 18,770.54 18,785.70 18,770.54 18,785.70 0.0K
11:30 18,786.03 18,788.27 18,785.19 18,785.77 0.0K
11:35 18,785.82 18,788.82 18,783.83 18,788.26 0.0K
11:40 18,787.81 18,797.23 18,784.55 18,795.77 0.0K
11:45 18,796.26 18,797.55 18,795.76 18,797.51 0.0K
11:50 18,796.76 18,796.76 18,793.36 18,795.64 0.0K
11:55 18,795.89 18,799.14 18,795.89 18,798.55 0.0K
12:00 18,797.88 18,803.53 18,797.52 18,803.19 0.0K
12:05 18,802.95 18,805.55 18,801.79 18,805.55 0.0K
12:10 18,805.41 18,809.86 18,805.41 18,809.70 0.0K
12:15 18,809.73 18,810.13 18,804.10 18,805.97 0.0K
12:20 18,806.15 18,820.81 18,806.15 18,820.81 0.0K
12:25 18,821.54 18,824.15 18,820.62 18,820.65 0.0K
12:30 18,820.26 18,828.53 18,820.14 18,827.81 0.0K
12:35 18,828.49 18,847.37 18,828.49 18,847.37 0.0K
12:40 18,851.25 18,859.10 18,851.25 18,855.96 0.0K
12:45 18,856.18 18,857.20 18,851.83 18,851.80 0.0K
12:50 18,851.93 18,856.91 18,851.93 18,856.24 0.0K
12:55 18,855.84 18,855.84 18,848.94 18,850.06 0.0K
13:00 18,850.07 18,856.05 18,849.90 18,856.05 0.0K
13:05 18,856.15 18,857.76 18,853.04 18,853.04 0.0K
13:10 18,852.76 18,852.76 18,847.21 18,847.21 0.0K
13:15 18,846.30 18,848.62 18,843.30 18,848.62 0.0K
13:20 18,848.23 18,852.22 18,848.23 18,851.28 0.0K
13:25 18,851.74 18,852.00 18,842.39 18,842.50 0.0K
13:30 18,842.22 18,842.98 18,838.62 18,842.98 0.0K
13:35 18,843.19 18,844.66 18,841.42 18,843.91 0.0K
13:40 18,844.08 18,851.67 18,843.70 18,851.67 0.0K
13:45 18,851.70 18,861.45 18,851.70 18,861.45 0.0K
13:50 18,862.34 18,867.66 18,862.34 18,867.59 0.0K
13:55 18,867.56 18,875.75 18,867.56 18,875.44 0.0K
14:00 18,875.57 18,877.98 18,869.31 18,869.31 0.0K
14:05 18,868.70 18,868.70 18,865.49 18,866.33 0.0K
14:10 18,866.40 18,867.38 18,864.16 18,867.38 0.0K
14:15 18,867.40 18,869.04 18,867.40 18,867.91 0.0K
14:20 18,867.25 18,867.25 18,860.51 18,860.51 0.0K
14:25 18,860.28 18,861.46 18,858.89 18,858.94 0.0K
14:30 18,858.85 18,867.79 18,858.85 18,867.79 0.0K
14:35 18,868.25 18,871.18 18,868.25 18,871.18 0.0K
14:40 18,871.04 18,871.04 18,865.98 18,865.98 0.0K
14:45 18,865.50 18,867.06 18,864.71 18,865.24 0.0K
14:50 18,865.58 18,867.82 18,865.58 18,866.71 0.0K
14:55 18,865.69 18,865.69 18,860.22 18,860.22 0.0K
15:00 18,859.46 18,864.88 18,858.21 18,864.88 0.0K
15:05 18,865.11 18,871.08 18,865.11 18,868.27 0.0K
15:10 18,868.33 18,869.21 18,866.43 18,867.69 0.0K
15:15 18,868.02 18,871.01 18,867.44 18,871.01 0.0K
15:20 18,871.56 18,876.60 18,871.56 18,874.86 0.0K
15:25 18,875.01 18,875.01 18,870.29 18,870.46 0.0K
15:30 18,869.93 18,871.40 18,867.01 18,868.60 0.0K
15:35 18,869.39 18,870.28 18,865.43 18,869.74 0.0K
15:40 18,870.12 18,876.14 18,869.82 18,876.14 0.0K
15:45 18,875.54 18,875.54 18,858.28 18,858.28 0.0K
15:50 18,856.48 18,876.62 18,855.61 18,876.62 0.0K
15:55 18,875.52 18,893.91 18,875.52 18,893.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available