FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,444.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18,698.72 18,815.00 18,698.72 18,788.46 0.0K
09:35 18,787.91 18,796.71 18,784.62 18,787.99 0.0K
09:40 18,788.23 18,788.23 18,769.10 18,769.10 0.0K
09:45 18,768.15 18,768.15 18,764.02 18,764.02 0.0K
09:50 18,761.53 18,782.96 18,756.99 18,782.96 0.0K
09:55 18,784.36 18,788.66 18,767.40 18,770.95 0.0K
10:00 18,770.68 18,785.94 18,770.68 18,777.12 0.0K
10:05 18,773.21 18,773.21 18,710.34 18,710.34 0.0K
10:10 18,708.94 18,712.08 18,701.98 18,711.84 0.0K
10:15 18,713.62 18,722.49 18,696.12 18,696.12 0.0K
10:20 18,695.43 18,695.43 18,681.21 18,682.24 0.0K
10:25 18,682.63 18,699.08 18,682.63 18,696.90 0.0K
10:30 18,697.18 18,702.98 18,683.83 18,683.83 0.0K
10:35 18,682.82 18,692.20 18,681.58 18,689.90 0.0K
10:40 18,690.42 18,690.57 18,676.83 18,683.97 0.0K
10:45 18,684.62 18,700.54 18,684.62 18,699.26 0.0K
10:50 18,699.57 18,706.81 18,695.89 18,706.81 0.0K
10:55 18,706.35 18,717.90 18,704.49 18,717.88 0.0K
11:00 18,717.97 18,719.45 18,703.52 18,705.20 0.0K
11:05 18,705.08 18,706.96 18,697.38 18,699.53 0.0K
11:10 18,699.35 18,710.66 18,698.57 18,703.23 0.0K
11:15 18,703.19 18,710.83 18,703.11 18,709.26 0.0K
11:20 18,708.22 18,723.67 18,707.43 18,723.52 0.0K
11:25 18,724.12 18,732.19 18,724.12 18,731.56 0.0K
11:30 18,731.41 18,733.06 18,694.22 18,694.22 0.0K
11:35 18,695.45 18,702.78 18,689.04 18,689.04 0.0K
11:40 18,688.16 18,693.17 18,684.76 18,692.91 0.0K
11:45 18,692.52 18,693.00 18,688.30 18,689.10 0.0K
11:50 18,688.47 18,704.92 18,688.47 18,701.51 0.0K
11:55 18,699.54 18,699.54 18,641.48 18,641.48 0.0K
12:00 18,641.06 18,641.06 18,628.89 18,636.21 0.0K
12:05 18,635.73 18,648.85 18,635.73 18,647.61 0.0K
12:10 18,648.14 18,664.13 18,647.67 18,664.13 0.0K
12:15 18,664.75 18,681.05 18,664.75 18,681.05 0.0K
12:20 18,681.71 18,683.04 18,677.90 18,680.80 0.0K
12:25 18,680.27 18,683.47 18,678.46 18,683.47 0.0K
12:30 18,683.60 18,692.59 18,683.60 18,692.59 0.0K
12:35 18,693.04 18,694.16 18,688.51 18,689.90 0.0K
12:40 18,690.41 18,701.86 18,690.41 18,701.86 0.0K
12:45 18,702.87 18,705.10 18,699.25 18,699.25 0.0K
12:50 18,698.91 18,698.91 18,693.40 18,696.38 0.0K
12:55 18,697.05 18,710.51 18,694.60 18,710.51 0.0K
13:00 18,710.35 18,724.88 18,710.35 18,722.61 0.0K
13:05 18,722.26 18,722.49 18,714.03 18,714.03 0.0K
13:10 18,713.33 18,714.06 18,712.24 18,712.80 0.0K
13:15 18,712.40 18,712.93 18,704.83 18,704.83 0.0K
13:20 18,705.18 18,713.70 18,705.09 18,711.80 0.0K
13:25 18,711.84 18,712.35 18,702.91 18,702.91 0.0K
13:30 18,702.74 18,713.06 18,702.20 18,711.50 0.0K
13:35 18,711.57 18,716.11 18,707.55 18,708.98 0.0K
13:40 18,709.58 18,716.41 18,709.58 18,712.70 0.0K
13:45 18,712.64 18,717.00 18,709.33 18,709.33 0.0K
13:50 18,709.20 18,713.97 18,709.10 18,712.47 0.0K
13:55 18,711.60 18,711.60 18,699.84 18,699.94 0.0K
14:00 18,699.69 18,708.74 18,699.53 18,708.74 0.0K
14:05 18,709.20 18,721.35 18,709.20 18,719.66 0.0K
14:10 18,719.82 18,723.71 18,719.56 18,723.71 0.0K
14:15 18,723.71 18,723.71 18,709.53 18,709.53 0.0K
14:20 18,708.45 18,708.45 18,699.05 18,705.31 0.0K
14:25 18,704.65 18,708.07 18,703.37 18,706.38 0.0K
14:30 18,706.30 18,723.12 18,706.30 18,723.12 0.0K
14:35 18,723.53 18,730.95 18,723.53 18,730.64 0.0K
14:40 18,731.62 18,732.97 18,728.96 18,732.50 0.0K
14:45 18,732.35 18,739.68 18,732.35 18,739.68 0.0K
14:50 18,739.89 18,744.68 18,739.89 18,743.91 0.0K
14:55 18,744.13 18,748.73 18,730.24 18,730.47 0.0K
15:00 18,731.12 18,742.72 18,731.12 18,742.72 0.0K
15:05 18,743.14 18,745.43 18,730.78 18,730.78 0.0K
15:10 18,731.50 18,733.02 18,729.21 18,730.39 0.0K
15:15 18,730.05 18,736.71 18,728.67 18,736.63 0.0K
15:20 18,737.04 18,747.25 18,737.04 18,746.83 0.0K
15:25 18,747.19 18,748.95 18,736.39 18,736.39 0.0K
15:30 18,736.20 18,746.08 18,736.20 18,745.43 0.0K
15:35 18,744.08 18,744.08 18,740.97 18,741.59 0.0K
15:40 18,742.34 18,747.05 18,742.34 18,744.18 0.0K
15:45 18,744.76 18,749.78 18,740.32 18,741.02 0.0K
15:50 18,738.51 18,751.24 18,738.40 18,738.40 0.0K
15:55 18,740.06 18,758.17 18,736.95 18,758.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available