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 19,337.30 19,337.30 19,186.54 19,186.54 0.0K
09:35 19,183.05 19,185.29 19,171.31 19,184.20 0.0K
09:40 19,184.12 19,195.98 19,181.52 19,195.98 0.0K
09:45 19,196.15 19,196.15 19,188.59 19,191.63 0.0K
09:50 19,192.44 19,205.84 19,192.44 19,203.53 0.0K
09:55 19,204.06 19,204.06 19,189.43 19,189.84 0.0K
10:00 19,189.89 19,197.55 19,187.87 19,187.98 0.0K
10:05 19,188.42 19,205.93 19,185.82 19,200.64 0.0K
10:10 19,199.54 19,201.69 19,195.04 19,201.69 0.0K
10:15 19,202.13 19,229.13 19,201.50 19,229.13 0.0K
10:20 19,229.69 19,230.90 19,225.93 19,229.67 0.0K
10:25 19,231.29 19,252.91 19,230.41 19,251.68 0.0K
10:30 19,252.15 19,259.33 19,252.15 19,259.33 0.0K
10:35 19,259.92 19,272.87 19,259.92 19,272.84 0.0K
10:40 19,272.88 19,274.91 19,268.23 19,273.21 0.0K
10:45 19,272.64 19,279.83 19,272.64 19,279.83 0.0K
10:50 19,279.62 19,281.58 19,272.17 19,272.17 0.0K
10:55 19,271.97 19,274.69 19,268.17 19,268.17 0.0K
11:00 19,268.27 19,282.09 19,268.27 19,279.21 0.0K
11:05 19,279.13 19,279.73 19,266.66 19,266.66 0.0K
11:10 19,266.70 19,266.70 19,262.63 19,266.09 0.0K
11:15 19,266.29 19,267.93 19,258.85 19,259.26 0.0K
11:20 19,259.03 19,259.43 19,218.52 19,218.52 0.0K
11:25 19,217.56 19,217.56 19,210.22 19,216.18 0.0K
11:30 19,216.47 19,219.13 19,207.29 19,208.41 0.0K
11:35 19,208.47 19,212.30 19,202.59 19,203.18 0.0K
11:40 19,203.74 19,209.49 19,203.30 19,209.49 0.0K
11:45 19,209.38 19,212.44 19,208.04 19,212.44 0.0K
11:50 19,213.01 19,220.95 19,213.01 19,220.84 0.0K
11:55 19,221.38 19,228.43 19,221.38 19,228.43 0.0K
12:00 19,228.63 19,238.23 19,227.00 19,227.00 0.0K
12:05 19,226.78 19,239.88 19,226.78 19,239.88 0.0K
12:10 19,240.15 19,250.07 19,240.15 19,249.28 0.0K
12:15 19,249.62 19,251.55 19,244.07 19,244.98 0.0K
12:20 19,244.65 19,244.65 19,225.18 19,225.18 0.0K
12:25 19,225.14 19,235.60 19,224.13 19,235.60 0.0K
12:30 19,235.61 19,235.61 19,222.93 19,234.80 0.0K
12:35 19,235.02 19,244.43 19,235.02 19,244.43 0.0K
12:40 19,247.99 19,252.91 19,247.99 19,252.29 0.0K
12:45 19,252.13 19,253.52 19,249.80 19,250.12 0.0K
12:50 19,250.01 19,250.01 19,245.76 19,245.76 0.0K
12:55 19,245.40 19,246.69 19,244.32 19,245.67 0.0K
13:00 19,245.58 19,267.59 19,245.44 19,265.56 0.0K
13:05 19,265.56 19,266.01 19,261.33 19,262.41 0.0K
13:10 19,262.63 19,264.50 19,259.89 19,260.05 0.0K
13:15 19,260.00 19,261.46 19,255.65 19,261.46 0.0K
13:20 19,261.34 19,261.57 19,254.85 19,254.85 0.0K
13:25 19,254.62 19,256.17 19,250.58 19,250.87 0.0K
13:30 19,250.89 19,263.09 19,250.89 19,263.09 0.0K
13:35 19,263.57 19,266.20 19,262.66 19,266.20 0.0K
13:40 19,266.40 19,266.67 19,264.90 19,266.13 0.0K
13:45 19,265.78 19,265.86 19,263.71 19,263.71 0.0K
13:50 19,263.61 19,269.05 19,263.48 19,268.60 0.0K
13:55 19,269.17 19,269.17 19,262.99 19,263.83 0.0K
14:00 19,263.00 19,265.10 19,263.00 19,264.48 0.0K
14:05 19,264.57 19,270.17 19,264.57 19,270.17 0.0K
14:10 19,269.96 19,269.96 19,266.47 19,266.60 0.0K
14:15 19,266.27 19,267.96 19,263.77 19,264.12 0.0K
14:20 19,263.66 19,263.66 19,250.64 19,250.64 0.0K
14:25 19,249.77 19,249.77 19,233.49 19,236.19 0.0K
14:30 19,236.15 19,242.21 19,236.12 19,242.21 0.0K
14:35 19,242.38 19,247.19 19,242.38 19,245.71 0.0K
14:40 19,246.81 19,250.07 19,246.73 19,246.73 0.0K
14:45 19,246.76 19,246.87 19,244.62 19,246.87 0.0K
14:50 19,246.98 19,247.27 19,244.62 19,246.74 0.0K
14:55 19,246.24 19,249.04 19,244.21 19,249.04 0.0K
15:00 19,249.74 19,252.19 19,247.92 19,251.06 0.0K
15:05 19,251.04 19,252.13 19,248.25 19,248.30 0.0K
15:10 19,248.48 19,248.48 19,244.95 19,244.95 0.0K
15:15 19,244.58 19,245.66 19,244.43 19,245.61 0.0K
15:20 19,245.28 19,245.28 19,237.46 19,238.01 0.0K
15:25 19,237.98 19,239.95 19,237.23 19,239.64 0.0K
15:30 19,239.82 19,240.50 19,235.20 19,239.57 0.0K
15:35 19,239.90 19,241.95 19,238.77 19,241.11 0.0K
15:40 19,241.12 19,241.12 19,237.76 19,240.56 0.0K
15:45 19,239.47 19,239.83 19,232.56 19,232.56 0.0K
15:50 19,231.67 19,244.70 19,226.87 19,240.04 0.0K
15:55 19,240.05 19,263.05 19,240.05 19,263.03 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available