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 18,656.47 18,664.40 18,619.40 18,620.50 0.0K
09:35 18,623.53 18,638.66 18,616.60 18,638.66 0.0K
09:40 18,638.64 18,665.96 18,638.64 18,665.96 0.0K
09:45 18,667.30 18,675.85 18,667.14 18,675.85 0.0K
09:50 18,675.19 18,675.19 18,672.08 18,674.68 0.0K
09:55 18,678.56 18,679.14 18,662.51 18,662.51 0.0K
10:00 18,659.75 18,677.86 18,659.75 18,675.35 0.0K
10:05 18,674.56 18,674.56 18,641.03 18,654.12 0.0K
10:10 18,655.90 18,675.32 18,655.90 18,675.32 0.0K
10:15 18,676.48 18,713.61 18,675.57 18,713.61 0.0K
10:20 18,714.26 18,741.99 18,713.82 18,741.99 0.0K
10:25 18,743.38 18,767.23 18,743.21 18,767.23 0.0K
10:30 18,768.67 18,777.10 18,768.67 18,776.88 0.0K
10:35 18,777.65 18,792.59 18,775.84 18,791.11 0.0K
10:40 18,790.22 18,801.42 18,788.82 18,799.33 0.0K
10:45 18,799.74 18,813.64 18,799.48 18,813.64 0.0K
10:50 18,817.40 18,842.20 18,817.40 18,839.30 0.0K
10:55 18,839.74 18,844.47 18,834.76 18,843.91 0.0K
11:00 18,843.93 18,860.24 18,842.86 18,860.24 0.0K
11:05 18,859.84 18,862.90 18,859.33 18,860.88 0.0K
11:10 18,861.38 18,861.38 18,851.84 18,851.84 0.0K
11:15 18,851.37 18,851.37 18,846.60 18,849.30 0.0K
11:20 18,850.12 18,866.22 18,850.12 18,865.51 0.0K
11:25 18,866.42 18,868.49 18,862.56 18,863.00 0.0K
11:30 18,864.20 18,876.60 18,864.20 18,876.60 0.0K
11:35 18,877.65 18,893.89 18,877.65 18,893.89 0.0K
11:40 18,894.96 18,899.69 18,892.92 18,899.69 0.0K
11:45 18,899.16 18,913.01 18,897.68 18,911.94 0.0K
11:50 18,911.59 18,911.59 18,903.16 18,905.64 0.0K
11:55 18,905.96 18,918.45 18,904.95 18,918.45 0.0K
12:00 18,918.89 18,925.02 18,918.89 18,925.02 0.0K
12:05 18,926.42 18,928.08 18,922.84 18,922.84 0.0K
12:10 18,922.60 18,927.62 18,921.54 18,927.62 0.0K
12:15 18,929.21 18,939.62 18,929.21 18,938.88 0.0K
12:20 18,937.53 18,937.53 18,932.72 18,933.51 0.0K
12:25 18,935.37 18,938.68 18,935.37 18,938.68 0.0K
12:30 18,938.64 18,948.31 18,938.64 18,947.70 0.0K
12:35 18,947.37 18,948.88 18,941.45 18,941.45 0.0K
12:40 18,941.14 18,945.29 18,940.27 18,940.87 0.0K
12:45 18,940.79 18,941.89 18,940.14 18,940.29 0.0K
12:50 18,940.74 18,954.17 18,940.74 18,952.78 0.0K
12:55 18,953.08 18,954.57 18,952.93 18,954.41 0.0K
13:00 18,954.37 18,955.95 18,952.20 18,952.30 0.0K
13:05 18,952.16 18,956.19 18,952.16 18,955.80 0.0K
13:10 18,955.82 18,961.69 18,955.82 18,961.35 0.0K
13:15 18,962.27 18,966.96 18,962.01 18,966.92 0.0K
13:20 18,966.85 18,966.85 18,962.11 18,962.11 0.0K
13:25 18,961.51 18,963.78 18,959.59 18,959.96 0.0K
13:30 18,960.07 18,967.86 18,960.07 18,967.86 0.0K
13:35 18,967.91 18,972.95 18,967.91 18,972.81 0.0K
13:40 18,973.20 18,973.98 18,968.93 18,973.46 0.0K
13:45 18,973.75 18,980.70 18,973.75 18,980.70 0.0K
13:50 18,980.99 18,983.05 18,978.51 18,979.59 0.0K
13:55 18,980.18 18,980.45 18,971.49 18,971.56 0.0K
14:00 18,971.20 18,971.63 18,945.78 18,949.74 0.0K
14:05 18,951.99 18,954.51 18,950.12 18,954.19 0.0K
14:10 18,955.89 18,956.04 18,943.29 18,944.44 0.0K
14:15 18,944.12 18,948.74 18,938.65 18,948.74 0.0K
14:20 18,949.44 18,958.08 18,949.44 18,957.76 0.0K
14:25 18,957.63 18,962.70 18,957.50 18,962.70 0.0K
14:30 18,963.08 18,970.78 18,963.08 18,970.78 0.0K
14:35 18,970.82 18,976.03 18,969.39 18,976.03 0.0K
14:40 18,975.91 18,978.97 18,975.67 18,978.97 0.0K
14:45 18,979.14 18,980.17 18,979.14 18,979.09 0.0K
14:50 18,978.65 18,978.65 18,970.60 18,972.60 0.0K
14:55 18,972.85 18,974.40 18,969.20 18,969.75 0.0K
15:00 18,969.94 18,974.01 18,969.94 18,972.89 0.0K
15:05 18,972.22 18,972.25 18,964.17 18,964.17 0.0K
15:10 18,964.24 18,964.24 18,949.94 18,950.14 0.0K
15:15 18,950.49 18,954.12 18,950.49 18,954.06 0.0K
15:20 18,953.84 18,953.84 18,947.57 18,948.64 0.0K
15:25 18,948.34 18,948.34 18,944.84 18,945.12 0.0K
15:30 18,944.97 18,947.83 18,943.73 18,945.60 0.0K
15:35 18,945.46 18,951.22 18,945.24 18,950.54 0.0K
15:40 18,949.10 18,949.10 18,934.09 18,934.09 0.0K
15:45 18,934.76 18,934.76 18,916.83 18,916.77 0.0K
15:50 18,914.16 18,927.88 18,909.41 18,926.34 0.0K
15:55 18,925.32 18,957.47 18,925.32 18,947.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available