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 18,893.84 18,910.55 18,888.24 18,888.24 0.0K
09:35 18,889.07 18,889.07 18,878.07 18,878.55 0.0K
09:40 18,878.79 18,879.16 18,868.43 18,868.69 0.0K
09:45 18,868.40 18,869.92 18,857.81 18,857.81 0.0K
09:50 18,855.11 18,855.11 18,839.44 18,839.82 0.0K
09:55 18,838.97 18,838.97 18,829.46 18,830.83 0.0K
10:00 18,829.98 18,832.66 18,816.44 18,818.74 0.0K
10:05 18,818.27 18,820.86 18,811.24 18,811.24 0.0K
10:10 18,807.87 18,807.87 18,794.71 18,794.71 0.0K
10:15 18,793.15 18,793.15 18,784.49 18,788.44 0.0K
10:20 18,788.51 18,793.77 18,782.07 18,793.77 0.0K
10:25 18,793.93 18,794.41 18,781.99 18,781.99 0.0K
10:30 18,781.94 18,781.94 18,775.71 18,780.78 0.0K
10:35 18,781.16 18,782.87 18,766.93 18,766.93 0.0K
10:40 18,767.37 18,774.64 18,765.02 18,765.02 0.0K
10:45 18,764.88 18,764.88 18,762.82 18,764.85 0.0K
10:50 18,765.21 18,765.35 18,755.70 18,761.48 0.0K
10:55 18,759.52 18,762.19 18,758.27 18,759.18 0.0K
11:00 18,759.57 18,776.64 18,759.57 18,776.64 0.0K
11:05 18,777.71 18,778.89 18,768.08 18,768.29 0.0K
11:10 18,768.33 18,768.33 18,754.07 18,754.07 0.0K
11:15 18,751.25 18,751.75 18,750.50 18,751.75 0.0K
11:20 18,753.62 18,763.16 18,753.62 18,759.57 0.0K
11:25 18,757.78 18,757.78 18,744.04 18,744.04 0.0K
11:30 18,743.48 18,743.48 18,734.81 18,734.81 0.0K
11:35 18,734.76 18,739.92 18,733.83 18,739.92 0.0K
11:40 18,740.69 18,743.82 18,738.94 18,738.94 0.0K
11:45 18,738.62 18,738.62 18,734.73 18,736.09 0.0K
11:50 18,736.37 18,743.81 18,736.37 18,743.81 0.0K
11:55 18,744.19 18,744.37 18,731.32 18,731.32 0.0K
12:00 18,730.24 18,744.13 18,730.24 18,744.13 0.0K
12:05 18,744.50 18,754.08 18,744.15 18,753.91 0.0K
12:10 18,754.00 18,754.00 18,747.27 18,747.57 0.0K
12:15 18,747.99 18,749.94 18,747.94 18,747.94 0.0K
12:20 18,747.33 18,747.33 18,736.96 18,738.16 0.0K
12:25 18,738.33 18,749.36 18,738.33 18,749.36 0.0K
12:30 18,749.34 18,751.35 18,746.29 18,746.29 0.0K
12:35 18,746.11 18,756.51 18,746.11 18,755.90 0.0K
12:40 18,755.99 18,758.04 18,755.99 18,757.69 0.0K
12:45 18,758.42 18,759.34 18,756.84 18,758.81 0.0K
12:50 18,758.69 18,759.69 18,752.24 18,754.01 0.0K
12:55 18,754.19 18,757.34 18,753.91 18,757.19 0.0K
13:00 18,757.20 18,769.41 18,755.28 18,769.41 0.0K
13:05 18,769.62 18,774.05 18,769.19 18,772.91 0.0K
13:10 18,772.76 18,778.90 18,772.62 18,776.77 0.0K
13:15 18,776.68 18,784.35 18,776.68 18,784.13 0.0K
13:20 18,783.90 18,785.08 18,781.44 18,781.44 0.0K
13:25 18,781.26 18,781.26 18,773.82 18,775.13 0.0K
13:30 18,775.21 18,775.55 18,772.37 18,773.66 0.0K
13:35 18,773.69 18,776.01 18,771.78 18,776.01 0.0K
13:40 18,776.17 18,777.05 18,770.19 18,773.38 0.0K
13:45 18,773.97 18,776.77 18,773.97 18,776.02 0.0K
13:50 18,776.18 18,776.18 18,772.69 18,774.42 0.0K
13:55 18,774.75 18,776.48 18,769.62 18,769.62 0.0K
14:00 18,768.39 18,784.37 18,768.39 18,784.37 0.0K
14:05 18,784.54 18,785.06 18,779.08 18,779.08 0.0K
14:10 18,777.82 18,781.04 18,777.46 18,780.94 0.0K
14:15 18,780.99 18,781.78 18,777.08 18,777.08 0.0K
14:20 18,776.56 18,776.74 18,771.70 18,772.30 0.0K
14:25 18,773.02 18,773.60 18,770.04 18,770.38 0.0K
14:30 18,770.38 18,776.75 18,770.38 18,774.66 0.0K
14:35 18,774.40 18,778.65 18,774.40 18,777.53 0.0K
14:40 18,777.50 18,777.96 18,774.31 18,774.31 0.0K
14:45 18,773.37 18,773.61 18,769.15 18,769.15 0.0K
14:50 18,768.80 18,768.80 18,719.83 18,719.83 0.0K
14:55 18,720.79 18,742.36 18,720.28 18,742.36 0.0K
15:00 18,742.72 18,750.93 18,742.03 18,750.93 0.0K
15:05 18,752.01 18,763.38 18,752.01 18,763.33 0.0K
15:10 18,763.68 18,767.63 18,751.32 18,751.75 0.0K
15:15 18,752.56 18,753.36 18,744.10 18,744.10 0.0K
15:20 18,744.16 18,745.49 18,741.79 18,743.07 0.0K
15:25 18,743.12 18,743.40 18,741.24 18,741.24 0.0K
15:30 18,741.08 18,742.36 18,739.98 18,741.16 0.0K
15:35 18,740.83 18,740.83 18,729.14 18,731.21 0.0K
15:40 18,731.41 18,738.99 18,726.98 18,733.36 0.0K
15:45 18,733.70 18,733.70 18,727.16 18,730.45 0.0K
15:50 18,727.24 18,727.24 18,695.30 18,697.39 0.0K
15:55 18,697.54 18,705.34 18,687.41 18,698.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available