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 18,947.32 18,996.64 18,947.32 18,996.64 0.0K
09:35 18,997.69 19,007.52 18,997.32 19,006.92 0.0K
09:40 19,007.16 19,007.62 18,998.60 18,998.90 0.0K
09:45 18,998.60 19,007.97 18,998.60 19,005.28 0.0K
09:50 19,005.47 19,005.47 18,988.99 18,989.61 0.0K
09:55 18,989.34 18,989.34 18,981.15 18,985.11 0.0K
10:00 18,984.52 18,984.52 18,955.08 18,955.08 0.0K
10:05 18,952.71 18,952.71 18,919.51 18,927.63 0.0K
10:10 18,930.33 18,948.09 18,930.33 18,948.09 0.0K
10:15 18,949.50 18,981.42 18,949.50 18,981.42 0.0K
10:20 18,982.24 18,984.25 18,969.21 18,973.29 0.0K
10:25 18,975.08 18,992.14 18,975.08 18,991.05 0.0K
10:30 18,990.93 18,992.95 18,985.50 18,985.50 0.0K
10:35 18,985.38 18,987.91 18,967.67 18,967.67 0.0K
10:40 18,968.42 18,968.42 18,957.25 18,957.25 0.0K
10:45 18,955.69 18,957.62 18,948.20 18,953.63 0.0K
10:50 18,951.49 18,951.49 18,941.18 18,947.31 0.0K
10:55 18,947.73 18,947.73 18,939.92 18,946.32 0.0K
11:00 18,947.24 18,954.45 18,944.65 18,954.45 0.0K
11:05 18,953.80 18,963.84 18,953.25 18,960.30 0.0K
11:10 18,960.79 18,964.76 18,960.79 18,961.54 0.0K
11:15 18,959.95 18,966.79 18,954.39 18,958.78 0.0K
11:20 18,960.38 18,960.38 18,953.59 18,956.94 0.0K
11:25 18,958.04 18,958.49 18,954.41 18,954.41 0.0K
11:30 18,954.15 18,954.15 18,945.52 18,952.18 0.0K
11:35 18,951.93 18,955.94 18,947.49 18,955.74 0.0K
11:40 18,955.80 18,957.71 18,942.41 18,942.41 0.0K
11:45 18,940.71 18,947.47 18,940.31 18,947.47 0.0K
11:50 18,947.51 18,956.40 18,947.51 18,956.40 0.0K
11:55 18,956.82 18,957.00 18,941.26 18,941.58 0.0K
12:00 18,941.00 18,943.99 18,938.69 18,939.31 0.0K
12:05 18,938.94 18,939.40 18,931.70 18,936.15 0.0K
12:10 18,935.23 18,935.39 18,917.46 18,917.46 0.0K
12:15 18,917.03 18,923.07 18,917.03 18,923.07 0.0K
12:20 18,923.68 18,924.49 18,920.18 18,921.05 0.0K
12:25 18,921.34 18,924.80 18,917.90 18,917.90 0.0K
12:30 18,917.65 18,924.21 18,917.21 18,922.36 0.0K
12:35 18,922.07 18,925.14 18,921.41 18,925.03 0.0K
12:40 18,925.19 18,927.24 18,924.40 18,925.98 0.0K
12:45 18,926.55 18,934.89 18,926.55 18,934.89 0.0K
12:50 18,935.72 18,938.67 18,935.72 18,938.53 0.0K
12:55 18,938.80 18,939.22 18,936.58 18,938.16 0.0K
13:00 18,938.45 18,950.09 18,938.45 18,949.68 0.0K
13:05 18,949.79 18,950.44 18,947.03 18,947.26 0.0K
13:10 18,947.01 18,952.11 18,947.01 18,950.46 0.0K
13:15 18,949.96 18,956.35 18,949.96 18,956.35 0.0K
13:20 18,956.77 18,959.71 18,956.77 18,957.90 0.0K
13:25 18,957.33 18,958.45 18,957.14 18,958.45 0.0K
13:30 18,958.06 18,960.91 18,957.96 18,960.91 0.0K
13:35 18,961.41 18,970.07 18,961.41 18,970.07 0.0K
13:40 18,970.17 18,970.55 18,967.65 18,970.23 0.0K
13:45 18,970.32 18,975.35 18,970.15 18,975.22 0.0K
13:50 18,975.73 18,976.60 18,973.70 18,976.60 0.0K
13:55 18,976.64 18,976.64 18,973.96 18,973.96 0.0K
14:00 18,974.35 18,979.42 18,974.33 18,974.59 0.0K
14:05 18,973.87 18,974.52 18,968.22 18,968.22 0.0K
14:10 18,968.81 18,971.00 18,968.24 18,969.87 0.0K
14:15 18,969.42 18,969.42 18,966.61 18,966.61 0.0K
14:20 18,966.22 18,970.29 18,966.14 18,970.29 0.0K
14:25 18,969.35 18,969.35 18,957.29 18,958.67 0.0K
14:30 18,959.34 18,961.61 18,959.34 18,961.57 0.0K
14:35 18,962.04 18,962.59 18,956.28 18,957.56 0.0K
14:40 18,957.25 18,959.27 18,954.77 18,958.83 0.0K
14:45 18,959.03 18,959.03 18,951.33 18,952.48 0.0K
14:50 18,952.65 18,952.65 18,947.06 18,950.54 0.0K
14:55 18,950.38 18,950.38 18,948.84 18,949.14 0.0K
15:00 18,949.27 18,951.26 18,949.24 18,951.18 0.0K
15:05 18,951.35 18,953.06 18,949.28 18,949.28 0.0K
15:10 18,947.83 18,951.52 18,947.70 18,951.11 0.0K
15:15 18,951.03 18,951.03 18,946.61 18,949.67 0.0K
15:20 18,950.09 18,957.07 18,950.09 18,952.72 0.0K
15:25 18,953.66 18,957.27 18,953.66 18,957.27 0.0K
15:30 18,957.13 18,960.40 18,957.13 18,957.80 0.0K
15:35 18,955.86 18,959.23 18,954.15 18,957.39 0.0K
15:40 18,956.56 18,956.56 18,948.50 18,949.09 0.0K
15:45 18,949.08 18,949.70 18,939.01 18,939.01 0.0K
15:50 18,937.47 18,942.13 18,931.50 18,936.20 0.0K
15:55 18,935.32 18,935.32 18,926.36 18,926.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available