FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,417.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18,900.73 19,092.83 18,900.73 19,089.90 0.0K
09:35 19,089.81 19,089.81 19,049.95 19,049.95 0.0K
09:40 19,047.80 19,047.80 19,034.76 19,035.24 0.0K
09:45 19,033.68 19,080.98 19,033.68 19,080.98 0.0K
09:50 19,080.90 19,093.13 19,071.16 19,091.52 0.0K
09:55 19,092.34 19,107.21 19,092.08 19,098.56 0.0K
10:00 19,097.19 19,103.20 19,096.87 19,102.86 0.0K
10:05 19,105.30 19,115.93 19,105.30 19,115.75 0.0K
10:10 19,114.66 19,132.90 19,114.66 19,130.31 0.0K
10:15 19,129.74 19,157.34 19,129.38 19,157.34 0.0K
10:20 19,158.13 19,166.82 19,156.18 19,158.09 0.0K
10:25 19,157.45 19,157.45 19,143.66 19,147.29 0.0K
10:30 19,147.64 19,162.87 19,147.64 19,162.87 0.0K
10:35 19,162.95 19,168.41 19,162.95 19,168.41 0.0K
10:40 19,167.76 19,179.25 19,166.12 19,179.25 0.0K
10:45 19,179.96 19,193.20 19,179.96 19,193.20 0.0K
10:50 19,193.42 19,206.99 19,193.42 19,205.91 0.0K
10:55 19,206.21 19,209.06 19,197.85 19,198.77 0.0K
11:00 19,199.31 19,199.43 19,190.90 19,190.90 0.0K
11:05 19,190.66 19,190.66 19,166.57 19,166.57 0.0K
11:10 19,165.23 19,165.23 19,155.19 19,155.88 0.0K
11:15 19,156.37 19,159.00 19,151.50 19,154.92 0.0K
11:20 19,154.67 19,156.72 19,152.50 19,153.33 0.0K
11:25 19,153.35 19,153.79 19,133.69 19,133.69 0.0K
11:30 19,134.63 19,136.15 19,133.03 19,133.03 0.0K
11:35 19,133.26 19,138.10 19,131.58 19,136.50 0.0K
11:40 19,136.41 19,138.29 19,134.05 19,134.05 0.0K
11:45 19,132.61 19,133.23 19,129.25 19,129.25 0.0K
11:50 19,128.75 19,128.75 19,118.64 19,118.71 0.0K
11:55 19,117.82 19,117.82 19,104.47 19,107.35 0.0K
12:00 19,107.50 19,113.82 19,107.50 19,113.82 0.0K
12:05 19,115.94 19,121.41 19,115.94 19,117.72 0.0K
12:10 19,117.53 19,132.54 19,117.53 19,132.54 0.0K
12:15 19,132.89 19,140.98 19,132.33 19,140.98 0.0K
12:20 19,141.10 19,155.95 19,141.10 19,155.52 0.0K
12:25 19,155.91 19,156.34 19,153.72 19,153.92 0.0K
12:30 19,153.70 19,157.07 19,153.62 19,153.62 0.0K
12:35 19,153.17 19,156.97 19,150.90 19,154.68 0.0K
12:40 19,154.41 19,154.41 19,150.22 19,150.22 0.0K
12:45 19,150.40 19,155.59 19,149.70 19,154.35 0.0K
12:50 19,153.90 19,165.72 19,153.90 19,165.26 0.0K
12:55 19,164.54 19,164.54 19,155.84 19,155.84 0.0K
13:00 19,156.11 19,158.26 19,153.43 19,153.43 0.0K
13:05 19,152.63 19,152.63 19,145.09 19,146.79 0.0K
13:10 19,147.19 19,148.80 19,142.40 19,142.36 0.0K
13:15 19,142.12 19,148.05 19,140.44 19,148.05 0.0K
13:20 19,148.49 19,150.85 19,148.36 19,150.17 0.0K
13:25 19,149.91 19,162.52 19,149.83 19,162.52 0.0K
13:30 19,162.35 19,166.89 19,162.35 19,164.58 0.0K
13:35 19,164.87 19,167.94 19,163.64 19,163.64 0.0K
13:40 19,163.25 19,164.03 19,160.68 19,160.68 0.0K
13:45 19,160.67 19,161.77 19,156.59 19,156.59 0.0K
13:50 19,155.49 19,155.49 19,148.52 19,148.52 0.0K
13:55 19,147.69 19,147.69 19,128.54 19,128.54 0.0K
14:00 19,128.48 19,136.45 19,128.48 19,136.45 0.0K
14:05 19,136.50 19,138.85 19,135.22 19,135.89 0.0K
14:10 19,136.25 19,136.80 19,131.11 19,132.73 0.0K
14:15 19,132.45 19,132.45 19,123.83 19,123.83 0.0K
14:20 19,124.03 19,124.16 19,120.84 19,122.87 0.0K
14:25 19,124.43 19,125.43 19,119.62 19,119.62 0.0K
14:30 19,119.44 19,119.69 19,115.37 19,117.06 0.0K
14:35 19,115.79 19,115.79 19,108.44 19,108.44 0.0K
14:40 19,108.31 19,111.20 19,108.14 19,110.20 0.0K
14:45 19,110.27 19,110.27 19,099.95 19,099.95 0.0K
14:50 19,098.85 19,098.85 19,094.42 19,097.25 0.0K
14:55 19,098.07 19,107.05 19,098.07 19,107.12 0.0K
15:00 19,106.87 19,108.34 19,105.63 19,106.01 0.0K
15:05 19,105.89 19,106.49 19,102.38 19,102.38 0.0K
15:10 19,101.97 19,101.97 19,093.95 19,094.56 0.0K
15:15 19,092.48 19,092.48 19,087.35 19,087.35 0.0K
15:20 19,086.34 19,100.22 19,084.35 19,095.60 0.0K
15:25 19,094.88 19,100.47 19,092.18 19,092.18 0.0K
15:30 19,090.72 19,090.72 19,080.40 19,081.55 0.0K
15:35 19,082.16 19,090.33 19,082.16 19,088.72 0.0K
15:40 19,088.56 19,094.85 19,088.29 19,094.85 0.0K
15:45 19,095.33 19,103.89 19,095.33 19,101.48 0.0K
15:50 19,098.89 19,113.17 19,092.60 19,105.72 0.0K
15:55 19,104.85 19,112.36 19,095.26 19,112.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available