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 18,758.14 18,758.14 18,625.07 18,628.16 0.0K
09:35 18,631.28 18,631.28 18,617.43 18,624.98 0.0K
09:40 18,625.07 18,628.12 18,621.33 18,622.86 0.0K
09:45 18,622.68 18,634.73 18,621.53 18,631.96 0.0K
09:50 18,631.85 18,631.85 18,618.65 18,626.77 0.0K
09:55 18,627.41 18,627.74 18,612.83 18,612.83 0.0K
10:00 18,610.88 18,633.46 18,610.88 18,632.49 0.0K
10:05 18,631.89 18,653.67 18,631.89 18,653.67 0.0K
10:10 18,654.00 18,675.36 18,654.00 18,675.02 0.0K
10:15 18,675.00 18,678.36 18,674.80 18,678.06 0.0K
10:20 18,679.52 18,683.02 18,679.52 18,683.02 0.0K
10:25 18,683.07 18,696.54 18,682.45 18,696.41 0.0K
10:30 18,696.44 18,709.69 18,696.44 18,709.68 0.0K
10:35 18,710.05 18,725.16 18,710.05 18,725.16 0.0K
10:40 18,725.19 18,725.19 18,710.74 18,710.74 0.0K
10:45 18,710.28 18,710.28 18,700.97 18,701.90 0.0K
10:50 18,701.38 18,701.38 18,691.50 18,694.71 0.0K
10:55 18,695.84 18,715.03 18,695.84 18,709.60 0.0K
11:00 18,709.94 18,712.92 18,708.02 18,708.39 0.0K
11:05 18,708.34 18,720.38 18,708.34 18,717.91 0.0K
11:10 18,717.69 18,717.75 18,708.64 18,714.94 0.0K
11:15 18,714.08 18,714.08 18,704.00 18,704.00 0.0K
11:20 18,704.02 18,721.78 18,704.02 18,721.78 0.0K
11:25 18,721.90 18,736.95 18,721.32 18,736.95 0.0K
11:30 18,736.21 18,737.92 18,707.13 18,707.13 0.0K
11:35 18,707.09 18,707.09 18,700.78 18,700.78 0.0K
11:40 18,700.83 18,700.83 18,692.72 18,692.72 0.0K
11:45 18,692.56 18,701.17 18,689.64 18,701.17 0.0K
11:50 18,704.11 18,711.73 18,704.11 18,708.61 0.0K
11:55 18,708.89 18,713.23 18,706.98 18,706.98 0.0K
12:00 18,706.26 18,706.46 18,692.49 18,692.90 0.0K
12:05 18,692.52 18,708.84 18,692.18 18,708.84 0.0K
12:10 18,710.25 18,713.12 18,710.25 18,711.67 0.0K
12:15 18,712.14 18,712.69 18,692.54 18,692.78 0.0K
12:20 18,692.87 18,693.03 18,680.84 18,680.84 0.0K
12:25 18,680.71 18,680.71 18,626.99 18,626.99 0.0K
12:30 18,624.95 18,624.95 18,574.75 18,576.57 0.0K
12:35 18,577.97 18,597.88 18,574.58 18,597.88 0.0K
12:40 18,600.02 18,610.38 18,600.02 18,603.01 0.0K
12:45 18,603.12 18,603.12 18,597.56 18,597.77 0.0K
12:50 18,597.76 18,597.76 18,581.87 18,581.87 0.0K
12:55 18,581.57 18,581.57 18,576.53 18,578.32 0.0K
13:00 18,579.03 18,593.86 18,576.67 18,593.65 0.0K
13:05 18,594.96 18,621.23 18,594.96 18,621.23 0.0K
13:10 18,621.45 18,621.45 18,617.77 18,619.58 0.0K
13:15 18,619.31 18,621.80 18,616.68 18,621.80 0.0K
13:20 18,621.99 18,624.96 18,617.16 18,624.32 0.0K
13:25 18,624.27 18,626.07 18,621.62 18,626.07 0.0K
13:30 18,626.77 18,637.82 18,626.77 18,637.82 0.0K
13:35 18,638.06 18,648.17 18,638.06 18,646.32 0.0K
13:40 18,647.37 18,650.50 18,645.40 18,645.40 0.0K
13:45 18,644.62 18,644.62 18,640.50 18,643.15 0.0K
13:50 18,643.12 18,656.75 18,643.12 18,656.64 0.0K
13:55 18,656.89 18,657.07 18,645.93 18,645.93 0.0K
14:00 18,645.51 18,657.89 18,645.51 18,657.89 0.0K
14:05 18,658.14 18,671.90 18,657.20 18,671.90 0.0K
14:10 18,672.25 18,679.97 18,672.25 18,678.00 0.0K
14:15 18,678.21 18,690.77 18,673.59 18,690.77 0.0K
14:20 18,691.44 18,694.70 18,689.90 18,693.28 0.0K
14:25 18,693.22 18,699.45 18,693.22 18,698.25 0.0K
14:30 18,698.43 18,700.58 18,695.04 18,695.04 0.0K
14:35 18,692.93 18,698.88 18,692.26 18,698.31 0.0K
14:40 18,698.55 18,699.11 18,694.37 18,694.37 0.0K
14:45 18,694.19 18,701.63 18,694.19 18,701.05 0.0K
14:50 18,702.61 18,715.38 18,702.61 18,715.38 0.0K
14:55 18,715.33 18,716.47 18,711.37 18,716.26 0.0K
15:00 18,716.38 18,725.37 18,716.00 18,725.37 0.0K
15:05 18,725.66 18,730.79 18,725.66 18,727.90 0.0K
15:10 18,725.98 18,727.26 18,721.76 18,727.26 0.0K
15:15 18,726.96 18,740.14 18,726.96 18,739.86 0.0K
15:20 18,739.99 18,743.78 18,737.29 18,743.78 0.0K
15:25 18,744.05 18,755.01 18,744.05 18,755.01 0.0K
15:30 18,755.04 18,755.04 18,741.36 18,745.25 0.0K
15:35 18,745.57 18,754.96 18,741.06 18,742.48 0.0K
15:40 18,741.79 18,741.79 18,728.69 18,732.84 0.0K
15:45 18,732.43 18,733.07 18,726.48 18,728.07 0.0K
15:50 18,725.77 18,729.51 18,709.13 18,709.13 0.0K
15:55 18,706.87 18,733.14 18,690.41 18,690.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available