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 19,179.77 19,318.45 19,179.77 19,268.74 0.0K
09:35 19,267.43 19,279.78 19,267.43 19,272.24 0.0K
09:40 19,271.28 19,272.82 19,256.29 19,258.18 0.0K
09:45 19,259.16 19,264.68 19,244.94 19,244.94 0.0K
09:50 19,247.24 19,247.24 19,234.72 19,234.72 0.0K
09:55 19,234.98 19,244.47 19,229.64 19,244.47 0.0K
10:00 19,245.14 19,265.55 19,245.14 19,264.08 0.0K
10:05 19,265.15 19,279.01 19,263.02 19,279.01 0.0K
10:10 19,278.94 19,300.62 19,278.94 19,294.08 0.0K
10:15 19,293.17 19,305.59 19,291.89 19,301.96 0.0K
10:20 19,300.80 19,309.79 19,300.01 19,309.80 0.0K
10:25 19,310.56 19,317.77 19,310.56 19,315.29 0.0K
10:30 19,314.24 19,321.45 19,312.71 19,312.71 0.0K
10:35 19,311.43 19,311.43 19,297.51 19,297.51 0.0K
10:40 19,297.29 19,297.47 19,280.79 19,280.79 0.0K
10:45 19,279.99 19,279.99 19,264.18 19,264.85 0.0K
10:50 19,263.15 19,263.55 19,255.73 19,259.49 0.0K
10:55 19,258.81 19,260.43 19,255.54 19,260.43 0.0K
11:00 19,262.81 19,272.23 19,262.81 19,269.03 0.0K
11:05 19,269.50 19,280.41 19,269.50 19,279.43 0.0K
11:10 19,280.80 19,288.17 19,280.80 19,287.43 0.0K
11:15 19,287.77 19,287.77 19,280.14 19,280.14 0.0K
11:20 19,281.27 19,285.12 19,276.51 19,277.18 0.0K
11:25 19,277.95 19,277.95 19,274.20 19,274.86 0.0K
11:30 19,275.25 19,285.31 19,275.25 19,284.52 0.0K
11:35 19,283.32 19,286.72 19,283.32 19,286.46 0.0K
11:40 19,286.10 19,290.49 19,285.11 19,290.42 0.0K
11:45 19,290.90 19,294.87 19,290.90 19,294.87 0.0K
11:50 19,295.90 19,298.48 19,295.90 19,296.83 0.0K
11:55 19,296.88 19,297.66 19,291.60 19,292.45 0.0K
12:00 19,292.71 19,304.19 19,292.71 19,299.75 0.0K
12:05 19,299.80 19,300.23 19,293.38 19,294.70 0.0K
12:10 19,295.81 19,306.10 19,295.71 19,306.10 0.0K
12:15 19,306.87 19,307.15 19,304.11 19,306.36 0.0K
12:20 19,306.61 19,307.04 19,303.27 19,304.51 0.0K
12:25 19,305.06 19,306.04 19,301.73 19,304.90 0.0K
12:30 19,305.29 19,310.53 19,305.29 19,310.53 0.0K
12:35 19,310.70 19,313.48 19,310.61 19,313.42 0.0K
12:40 19,313.78 19,316.42 19,313.78 19,316.25 0.0K
12:45 19,316.54 19,322.73 19,316.54 19,322.28 0.0K
12:50 19,322.64 19,337.13 19,322.64 19,337.13 0.0K
12:55 19,337.31 19,337.31 19,331.57 19,331.79 0.0K
13:00 19,331.91 19,335.25 19,330.64 19,335.25 0.0K
13:05 19,335.75 19,338.09 19,335.32 19,335.32 0.0K
13:10 19,334.34 19,341.20 19,332.74 19,341.20 0.0K
13:15 19,340.55 19,340.55 19,337.11 19,337.54 0.0K
13:20 19,337.74 19,344.80 19,337.21 19,344.77 0.0K
13:25 19,345.75 19,355.89 19,345.75 19,354.79 0.0K
13:30 19,355.08 19,358.69 19,354.91 19,358.34 0.0K
13:35 19,358.30 19,360.52 19,357.26 19,360.44 0.0K
13:40 19,360.23 19,360.27 19,356.54 19,360.15 0.0K
13:45 19,360.38 19,366.56 19,359.79 19,366.36 0.0K
13:50 19,366.08 19,371.81 19,366.08 19,371.81 0.0K
13:55 19,372.02 19,372.02 19,370.21 19,371.14 0.0K
14:00 19,370.95 19,374.15 19,370.95 19,374.15 0.0K
14:05 19,374.13 19,377.50 19,373.78 19,376.16 0.0K
14:10 19,376.31 19,385.08 19,376.31 19,385.08 0.0K
14:15 19,385.86 19,386.68 19,383.43 19,383.87 0.0K
14:20 19,384.47 19,386.01 19,384.47 19,384.49 0.0K
14:25 19,384.37 19,385.02 19,383.62 19,384.60 0.0K
14:30 19,384.84 19,388.20 19,384.24 19,388.02 0.0K
14:35 19,387.58 19,387.58 19,373.97 19,373.97 0.0K
14:40 19,372.52 19,373.25 19,370.71 19,372.48 0.0K
14:45 19,373.12 19,379.63 19,373.12 19,378.59 0.0K
14:50 19,377.25 19,378.68 19,375.76 19,378.68 0.0K
14:55 19,378.91 19,385.84 19,378.78 19,385.84 0.0K
15:00 19,385.71 19,388.12 19,385.34 19,386.84 0.0K
15:05 19,386.41 19,386.41 19,382.54 19,382.54 0.0K
15:10 19,383.12 19,384.69 19,380.32 19,380.32 0.0K
15:15 19,380.17 19,380.17 19,377.61 19,379.01 0.0K
15:20 19,379.31 19,380.13 19,375.58 19,375.58 0.0K
15:25 19,375.31 19,375.31 19,369.13 19,369.24 0.0K
15:30 19,369.86 19,369.96 19,360.04 19,360.04 0.0K
15:35 19,359.56 19,363.13 19,357.57 19,357.57 0.0K
15:40 19,357.12 19,357.12 19,346.92 19,346.92 0.0K
15:45 19,346.47 19,346.47 19,332.35 19,332.35 0.0K
15:50 19,331.03 19,335.64 19,322.59 19,322.59 0.0K
15:55 19,320.78 19,327.24 19,309.34 19,309.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available