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 18,919.19 19,152.31 18,919.19 19,152.31 0.0K
09:35 19,154.69 19,180.71 19,154.69 19,180.71 0.0K
09:40 19,181.19 19,183.92 19,173.65 19,173.65 0.0K
09:45 19,172.04 19,173.52 19,162.19 19,162.19 0.0K
09:50 19,162.39 19,164.19 19,141.54 19,141.54 0.0K
09:55 19,140.93 19,140.93 19,125.04 19,129.95 0.0K
10:00 19,131.69 19,134.93 19,118.94 19,123.76 0.0K
10:05 19,123.52 19,131.59 19,121.82 19,131.59 0.0K
10:10 19,132.47 19,133.75 19,116.87 19,128.44 0.0K
10:15 19,129.84 19,130.67 19,119.27 19,125.40 0.0K
10:20 19,124.61 19,134.73 19,124.32 19,133.81 0.0K
10:25 19,134.86 19,141.65 19,132.94 19,134.21 0.0K
10:30 19,135.59 19,141.38 19,134.56 19,138.22 0.0K
10:35 19,138.44 19,145.89 19,137.83 19,145.89 0.0K
10:40 19,145.71 19,153.77 19,145.71 19,152.23 0.0K
10:45 19,151.57 19,165.35 19,149.91 19,165.35 0.0K
10:50 19,165.83 19,173.67 19,165.83 19,173.25 0.0K
10:55 19,172.77 19,175.48 19,171.55 19,171.55 0.0K
11:00 19,171.20 19,181.98 19,170.42 19,181.98 0.0K
11:05 19,181.89 19,196.08 19,181.89 19,193.73 0.0K
11:10 19,193.80 19,193.80 19,183.38 19,189.04 0.0K
11:15 19,188.63 19,188.63 19,133.22 19,133.22 0.0K
11:20 19,132.61 19,132.61 19,112.97 19,124.99 0.0K
11:25 19,125.58 19,133.93 19,125.58 19,133.93 0.0K
11:30 19,134.91 19,145.84 19,134.91 19,143.62 0.0K
11:35 19,143.23 19,143.23 19,138.65 19,138.65 0.0K
11:40 19,138.67 19,144.45 19,137.45 19,144.45 0.0K
11:45 19,144.00 19,152.26 19,143.85 19,152.26 0.0K
11:50 19,152.89 19,162.49 19,152.89 19,161.61 0.0K
11:55 19,161.98 19,163.28 19,152.79 19,156.25 0.0K
12:00 19,156.16 19,161.47 19,156.16 19,160.77 0.0K
12:05 19,161.13 19,164.51 19,160.57 19,164.51 0.0K
12:10 19,164.30 19,169.35 19,164.30 19,166.16 0.0K
12:15 19,165.74 19,165.74 19,160.72 19,160.72 0.0K
12:20 19,161.07 19,162.65 19,157.96 19,160.69 0.0K
12:25 19,160.62 19,163.15 19,160.05 19,163.15 0.0K
12:30 19,163.33 19,170.28 19,163.14 19,165.53 0.0K
12:35 19,163.82 19,163.82 19,157.92 19,157.92 0.0K
12:40 19,157.97 19,160.35 19,145.59 19,145.59 0.0K
12:45 19,146.58 19,146.58 19,144.83 19,146.51 0.0K
12:50 19,146.43 19,146.84 19,127.77 19,127.77 0.0K
12:55 19,128.03 19,128.20 19,116.57 19,119.55 0.0K
13:00 19,120.15 19,123.37 19,120.15 19,123.07 0.0K
13:05 19,120.08 19,120.08 19,109.34 19,111.19 0.0K
13:10 19,111.03 19,111.03 19,106.79 19,110.07 0.0K
13:15 19,110.39 19,118.59 19,108.31 19,118.59 0.0K
13:20 19,119.49 19,123.18 19,119.49 19,119.98 0.0K
13:25 19,119.83 19,119.83 19,114.49 19,114.49 0.0K
13:30 19,114.65 19,118.96 19,114.65 19,117.48 0.0K
13:35 19,117.57 19,117.78 19,112.82 19,113.26 0.0K
13:40 19,112.86 19,116.30 19,112.50 19,116.30 0.0K
13:45 19,116.78 19,120.88 19,116.78 19,120.24 0.0K
13:50 19,120.43 19,122.21 19,119.29 19,122.21 0.0K
13:55 19,121.70 19,122.76 19,119.15 19,119.15 0.0K
14:00 19,119.17 19,128.14 19,119.17 19,124.83 0.0K
14:05 19,124.38 19,124.90 19,123.15 19,124.02 0.0K
14:10 19,124.07 19,124.07 19,119.22 19,119.22 0.0K
14:15 19,119.07 19,124.39 19,119.07 19,123.17 0.0K
14:20 19,123.40 19,124.76 19,120.38 19,120.69 0.0K
14:25 19,120.75 19,120.75 19,114.00 19,114.00 0.0K
14:30 19,114.22 19,129.91 19,114.22 19,129.91 0.0K
14:35 19,129.85 19,131.59 19,127.53 19,129.92 0.0K
14:40 19,128.62 19,128.62 19,123.22 19,124.55 0.0K
14:45 19,124.76 19,124.89 19,116.35 19,116.45 0.0K
14:50 19,116.47 19,120.91 19,113.97 19,120.91 0.0K
14:55 19,121.08 19,125.48 19,121.08 19,125.35 0.0K
15:00 19,125.24 19,138.94 19,125.24 19,138.94 0.0K
15:05 19,139.05 19,148.55 19,139.05 19,148.06 0.0K
15:10 19,147.85 19,151.19 19,145.65 19,150.91 0.0K
15:15 19,150.92 19,155.21 19,150.64 19,155.10 0.0K
15:20 19,154.95 19,154.95 19,150.20 19,151.43 0.0K
15:25 19,151.47 19,156.96 19,150.29 19,150.29 0.0K
15:30 19,149.40 19,149.40 19,141.27 19,142.22 0.0K
15:35 19,142.37 19,145.91 19,139.22 19,139.22 0.0K
15:40 19,139.23 19,142.19 19,137.77 19,138.52 0.0K
15:45 19,138.57 19,143.47 19,133.90 19,133.90 0.0K
15:50 19,133.83 19,170.83 19,133.83 19,170.83 0.0K
15:55 19,170.74 19,180.17 19,166.64 19,179.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available