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 19,309.21 19,395.18 19,309.21 19,383.20 0.0K
09:35 19,379.50 19,379.50 19,366.05 19,366.05 0.0K
09:40 19,365.28 19,373.48 19,364.08 19,364.23 0.0K
09:45 19,365.93 19,371.82 19,364.78 19,371.59 0.0K
09:50 19,372.66 19,382.94 19,372.66 19,378.07 0.0K
09:55 19,377.56 19,390.23 19,377.56 19,390.23 0.0K
10:00 19,390.84 19,410.18 19,390.84 19,409.54 0.0K
10:05 19,409.34 19,421.18 19,409.34 19,414.39 0.0K
10:10 19,414.71 19,451.57 19,414.71 19,447.76 0.0K
10:15 19,446.80 19,450.08 19,443.91 19,446.66 0.0K
10:20 19,444.80 19,453.64 19,438.95 19,453.64 0.0K
10:25 19,454.55 19,456.38 19,448.69 19,452.20 0.0K
10:30 19,452.60 19,453.11 19,444.39 19,445.35 0.0K
10:35 19,445.57 19,457.51 19,444.18 19,457.51 0.0K
10:40 19,458.42 19,475.19 19,458.42 19,474.95 0.0K
10:45 19,475.35 19,475.35 19,468.56 19,469.52 0.0K
10:50 19,470.39 19,470.39 19,463.91 19,467.81 0.0K
10:55 19,464.39 19,464.39 19,450.86 19,450.86 0.0K
11:00 19,450.04 19,462.73 19,449.82 19,462.73 0.0K
11:05 19,462.09 19,462.95 19,449.70 19,449.70 0.0K
11:10 19,449.00 19,454.56 19,445.98 19,452.51 0.0K
11:15 19,453.20 19,457.65 19,451.89 19,457.65 0.0K
11:20 19,457.96 19,463.90 19,455.91 19,462.88 0.0K
11:25 19,463.01 19,469.90 19,462.47 19,469.90 0.0K
11:30 19,469.94 19,469.94 19,430.28 19,435.35 0.0K
11:35 19,434.40 19,442.20 19,434.40 19,439.35 0.0K
11:40 19,439.14 19,441.15 19,434.60 19,439.56 0.0K
11:45 19,441.82 19,443.13 19,439.90 19,439.90 0.0K
11:50 19,439.07 19,441.98 19,437.90 19,437.90 0.0K
11:55 19,437.84 19,438.99 19,436.39 19,436.39 0.0K
12:00 19,436.38 19,451.91 19,436.38 19,444.74 0.0K
12:05 19,444.27 19,444.61 19,437.16 19,437.16 0.0K
12:10 19,437.00 19,438.25 19,433.67 19,433.72 0.0K
12:15 19,434.53 19,436.40 19,432.73 19,435.81 0.0K
12:20 19,435.62 19,442.65 19,432.80 19,442.65 0.0K
12:25 19,443.14 19,444.89 19,442.24 19,444.04 0.0K
12:30 19,444.47 19,452.58 19,444.47 19,452.50 0.0K
12:35 19,452.53 19,452.53 19,451.23 19,451.91 0.0K
12:40 19,452.03 19,452.03 19,448.82 19,448.82 0.0K
12:45 19,448.07 19,452.45 19,447.52 19,450.00 0.0K
12:50 19,449.78 19,454.24 19,449.78 19,454.24 0.0K
12:55 19,453.82 19,454.09 19,451.34 19,452.49 0.0K
13:00 19,452.16 19,452.89 19,446.61 19,446.61 0.0K
13:05 19,446.24 19,448.04 19,439.96 19,439.96 0.0K
13:10 19,439.76 19,447.63 19,439.76 19,447.63 0.0K
13:15 19,447.48 19,448.27 19,446.33 19,446.40 0.0K
13:20 19,446.08 19,447.99 19,445.32 19,446.95 0.0K
13:25 19,446.61 19,446.61 19,436.64 19,436.84 0.0K
13:30 19,436.24 19,436.24 19,430.83 19,432.70 0.0K
13:35 19,432.90 19,435.99 19,428.54 19,428.54 0.0K
13:40 19,428.70 19,428.70 19,421.02 19,421.02 0.0K
13:45 19,421.07 19,421.07 19,413.38 19,413.46 0.0K
13:50 19,413.41 19,415.09 19,410.66 19,410.66 0.0K
13:55 19,410.34 19,410.34 19,402.28 19,402.28 0.0K
14:00 19,401.82 19,401.82 19,377.34 19,381.02 0.0K
14:05 19,380.75 19,383.56 19,376.37 19,380.13 0.0K
14:10 19,380.16 19,380.16 19,377.02 19,377.02 0.0K
14:15 19,377.20 19,380.14 19,377.20 19,378.34 0.0K
14:20 19,378.26 19,378.49 19,373.10 19,375.92 0.0K
14:25 19,376.08 19,376.08 19,364.79 19,365.17 0.0K
14:30 19,365.35 19,372.04 19,365.35 19,372.04 0.0K
14:35 19,372.47 19,377.72 19,372.47 19,377.59 0.0K
14:40 19,377.12 19,378.09 19,374.45 19,374.78 0.0K
14:45 19,374.80 19,374.85 19,372.79 19,374.85 0.0K
14:50 19,375.22 19,383.10 19,375.22 19,383.10 0.0K
14:55 19,385.27 19,410.03 19,385.27 19,407.79 0.0K
15:00 19,407.20 19,417.10 19,407.20 19,417.10 0.0K
15:05 19,417.02 19,423.72 19,414.44 19,414.72 0.0K
15:10 19,415.79 19,416.41 19,412.33 19,412.33 0.0K
15:15 19,410.34 19,410.34 19,399.93 19,401.17 0.0K
15:20 19,401.03 19,401.58 19,398.09 19,401.29 0.0K
15:25 19,401.43 19,405.34 19,400.42 19,405.17 0.0K
15:30 19,404.77 19,404.77 19,396.65 19,397.71 0.0K
15:35 19,397.49 19,399.12 19,394.74 19,395.85 0.0K
15:40 19,396.37 19,396.99 19,387.16 19,389.39 0.0K
15:45 19,389.32 19,389.32 19,378.10 19,378.10 0.0K
15:50 19,375.98 19,389.82 19,375.17 19,389.82 0.0K
15:55 19,389.96 19,411.75 19,389.96 19,406.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available