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 18,690.44 18,690.44 18,659.59 18,664.23 0.0K
09:35 18,665.19 18,665.19 18,654.10 18,655.69 0.0K
09:40 18,656.08 18,656.08 18,605.00 18,605.00 0.0K
09:45 18,603.19 18,603.19 18,549.33 18,549.33 0.0K
09:50 18,547.97 18,547.97 18,503.49 18,503.49 0.0K
09:55 18,505.07 18,508.72 18,496.89 18,496.89 0.0K
10:00 18,496.32 18,496.32 18,467.08 18,474.74 0.0K
10:05 18,473.62 18,502.47 18,473.43 18,500.65 0.0K
10:10 18,499.70 18,528.73 18,498.63 18,528.73 0.0K
10:15 18,528.82 18,549.01 18,528.82 18,547.64 0.0K
10:20 18,544.87 18,588.50 18,543.01 18,588.50 0.0K
10:25 18,586.35 18,594.53 18,586.35 18,593.93 0.0K
10:30 18,594.23 18,594.23 18,590.09 18,593.33 0.0K
10:35 18,601.51 18,613.29 18,595.66 18,595.66 0.0K
10:40 18,594.16 18,594.16 18,584.77 18,590.04 0.0K
10:45 18,589.39 18,609.10 18,589.39 18,609.10 0.0K
10:50 18,609.84 18,613.81 18,609.02 18,611.43 0.0K
10:55 18,609.53 18,617.28 18,602.88 18,617.28 0.0K
11:00 18,617.94 18,625.51 18,614.53 18,614.53 0.0K
11:05 18,613.50 18,622.38 18,612.89 18,615.08 0.0K
11:10 18,614.86 18,630.83 18,612.82 18,630.83 0.0K
11:15 18,631.23 18,644.49 18,631.23 18,644.49 0.0K
11:20 18,644.53 18,651.99 18,644.53 18,651.99 0.0K
11:25 18,652.19 18,653.67 18,631.26 18,631.26 0.0K
11:30 18,630.65 18,633.92 18,621.68 18,621.68 0.0K
11:35 18,620.05 18,623.45 18,618.23 18,623.45 0.0K
11:40 18,622.98 18,638.83 18,620.44 18,638.83 0.0K
11:45 18,639.69 18,649.42 18,639.69 18,645.80 0.0K
11:50 18,646.04 18,658.95 18,645.77 18,657.74 0.0K
11:55 18,657.84 18,659.00 18,645.40 18,647.63 0.0K
12:00 18,647.99 18,649.14 18,626.53 18,627.82 0.0K
12:05 18,628.09 18,628.09 18,624.13 18,625.17 0.0K
12:10 18,625.48 18,628.33 18,625.39 18,626.25 0.0K
12:15 18,623.56 18,623.83 18,619.95 18,623.83 0.0K
12:20 18,624.99 18,626.69 18,624.35 18,625.21 0.0K
12:25 18,625.43 18,625.43 18,616.25 18,621.73 0.0K
12:30 18,622.39 18,632.26 18,622.39 18,632.26 0.0K
12:35 18,634.11 18,634.94 18,630.85 18,633.47 0.0K
12:40 18,632.39 18,632.39 18,623.32 18,623.32 0.0K
12:45 18,622.11 18,630.21 18,621.97 18,624.28 0.0K
12:50 18,623.80 18,639.77 18,623.66 18,639.77 0.0K
12:55 18,641.58 18,644.90 18,641.58 18,644.90 0.0K
13:00 18,645.00 18,650.12 18,645.00 18,648.16 0.0K
13:05 18,646.01 18,646.18 18,642.16 18,643.49 0.0K
13:10 18,643.70 18,644.47 18,641.78 18,641.78 0.0K
13:15 18,639.54 18,643.20 18,636.33 18,636.33 0.0K
13:20 18,636.47 18,636.47 18,623.22 18,625.19 0.0K
13:25 18,625.40 18,625.75 18,615.46 18,615.46 0.0K
13:30 18,615.75 18,622.05 18,615.75 18,617.64 0.0K
13:35 18,617.45 18,617.45 18,613.43 18,615.31 0.0K
13:40 18,615.88 18,616.09 18,611.74 18,611.66 0.0K
13:45 18,610.73 18,610.73 18,608.13 18,608.46 0.0K
13:50 18,608.37 18,611.09 18,605.15 18,610.91 0.0K
13:55 18,609.10 18,613.53 18,607.04 18,613.22 0.0K
14:00 18,613.22 18,614.59 18,604.77 18,604.77 0.0K
14:05 18,604.91 18,605.87 18,589.60 18,589.60 0.0K
14:10 18,590.13 18,600.77 18,590.13 18,600.77 0.0K
14:15 18,601.22 18,622.39 18,601.22 18,622.39 0.0K
14:20 18,621.99 18,639.30 18,620.50 18,638.88 0.0K
14:25 18,639.00 18,645.05 18,638.91 18,644.72 0.0K
14:30 18,644.18 18,645.81 18,643.73 18,643.78 0.0K
14:35 18,643.73 18,646.33 18,640.81 18,646.20 0.0K
14:40 18,646.12 18,647.69 18,643.49 18,647.69 0.0K
14:45 18,646.92 18,647.28 18,644.36 18,647.03 0.0K
14:50 18,646.63 18,648.80 18,642.65 18,648.56 0.0K
14:55 18,648.85 18,655.38 18,648.79 18,654.78 0.0K
15:00 18,655.22 18,659.70 18,655.22 18,659.72 0.0K
15:05 18,659.24 18,659.24 18,654.38 18,655.59 0.0K
15:10 18,656.20 18,657.43 18,655.66 18,655.99 0.0K
15:15 18,654.64 18,657.06 18,654.32 18,657.06 0.0K
15:20 18,656.28 18,665.62 18,655.56 18,665.62 0.0K
15:25 18,668.24 18,668.72 18,666.21 18,666.21 0.0K
15:30 18,665.23 18,665.23 18,656.97 18,656.97 0.0K
15:35 18,656.44 18,656.44 18,647.09 18,647.31 0.0K
15:40 18,648.71 18,649.22 18,643.66 18,643.66 0.0K
15:45 18,643.47 18,644.46 18,636.63 18,636.63 0.0K
15:50 18,633.77 18,646.44 18,633.27 18,641.52 0.0K
15:55 18,641.50 18,656.89 18,634.55 18,656.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available