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 19,112.34 19,112.34 18,974.31 18,991.11 0.0K
09:35 18,991.73 19,003.62 18,980.75 19,003.62 0.0K
09:40 19,005.29 19,021.72 19,005.29 19,021.72 0.0K
09:45 19,022.23 19,045.03 19,020.38 19,037.53 0.0K
09:50 19,036.86 19,058.71 19,035.36 19,058.23 0.0K
09:55 19,058.07 19,068.89 19,058.07 19,063.81 0.0K
10:00 19,064.63 19,073.31 19,056.47 19,056.47 0.0K
10:05 19,055.38 19,066.88 19,054.46 19,066.88 0.0K
10:10 19,069.72 19,088.30 19,069.72 19,088.30 0.0K
10:15 19,087.88 19,087.88 19,078.20 19,078.74 0.0K
10:20 19,078.84 19,087.08 19,078.84 19,080.13 0.0K
10:25 19,076.96 19,078.77 19,071.97 19,071.97 0.0K
10:30 19,072.35 19,082.15 19,072.35 19,082.09 0.0K
10:35 19,081.80 19,081.80 19,072.21 19,072.58 0.0K
10:40 19,073.86 19,073.86 19,056.45 19,057.73 0.0K
10:45 19,056.60 19,059.80 19,056.12 19,059.80 0.0K
10:50 19,060.03 19,071.48 19,060.03 19,068.37 0.0K
10:55 19,068.55 19,072.74 19,067.68 19,068.70 0.0K
11:00 19,067.56 19,069.68 19,064.55 19,069.20 0.0K
11:05 19,069.09 19,081.72 19,069.09 19,081.72 0.0K
11:10 19,082.13 19,095.49 19,082.13 19,095.49 0.0K
11:15 19,097.61 19,097.61 19,087.93 19,094.56 0.0K
11:20 19,095.21 19,095.38 19,088.29 19,089.78 0.0K
11:25 19,089.55 19,089.55 19,077.95 19,077.95 0.0K
11:30 19,076.96 19,076.96 19,062.54 19,062.54 0.0K
11:35 19,063.02 19,068.80 19,060.20 19,066.88 0.0K
11:40 19,066.68 19,076.91 19,066.68 19,076.91 0.0K
11:45 19,076.77 19,078.19 19,069.07 19,069.89 0.0K
11:50 19,070.34 19,076.27 19,070.34 19,076.02 0.0K
11:55 19,075.67 19,075.67 19,067.39 19,067.75 0.0K
12:00 19,067.18 19,083.55 19,067.18 19,083.55 0.0K
12:05 19,084.00 19,088.35 19,077.59 19,077.59 0.0K
12:10 19,077.53 19,093.80 19,077.53 19,092.99 0.0K
12:15 19,093.45 19,105.33 19,093.45 19,105.33 0.0K
12:20 19,106.09 19,111.29 19,106.09 19,111.13 0.0K
12:25 19,110.98 19,113.20 19,110.67 19,112.87 0.0K
12:30 19,112.29 19,113.57 19,109.39 19,113.57 0.0K
12:35 19,114.21 19,118.36 19,114.21 19,117.99 0.0K
12:40 19,116.94 19,116.94 19,109.23 19,110.80 0.0K
12:45 19,099.90 19,105.90 19,093.68 19,093.68 0.0K
12:50 19,093.49 19,094.06 19,088.23 19,088.43 0.0K
12:55 19,088.47 19,088.47 19,063.38 19,063.38 0.0K
13:00 19,063.11 19,067.63 19,058.68 19,067.63 0.0K
13:05 19,067.32 19,067.32 19,052.60 19,059.36 0.0K
13:10 19,060.22 19,066.88 19,060.22 19,066.88 0.0K
13:15 19,067.22 19,068.30 19,061.59 19,061.68 0.0K
13:20 19,060.28 19,060.28 19,048.60 19,051.16 0.0K
13:25 19,049.05 19,049.05 19,030.74 19,030.74 0.0K
13:30 19,030.38 19,041.46 19,022.32 19,041.46 0.0K
13:35 19,042.10 19,054.68 19,042.10 19,051.89 0.0K
13:40 19,052.47 19,057.36 19,047.49 19,047.49 0.0K
13:45 19,047.13 19,047.13 19,016.97 19,017.42 0.0K
13:50 19,017.80 19,017.80 19,003.54 19,009.41 0.0K
13:55 19,010.64 19,022.56 19,010.64 19,019.69 0.0K
14:00 19,018.91 19,018.91 19,005.39 19,007.20 0.0K
14:05 19,008.22 19,016.02 19,008.22 19,012.68 0.0K
14:10 19,013.39 19,017.41 19,011.10 19,011.95 0.0K
14:15 19,011.07 19,011.07 18,996.42 18,997.59 0.0K
14:20 18,997.62 18,997.66 18,995.04 18,995.49 0.0K
14:25 18,995.23 18,995.23 18,983.41 18,985.91 0.0K
14:30 18,986.37 18,996.24 18,986.37 18,996.24 0.0K
14:35 18,997.59 18,998.94 18,988.94 18,988.94 0.0K
14:40 18,988.51 18,988.51 18,973.32 18,973.86 0.0K
14:45 18,974.66 18,982.79 18,974.66 18,982.44 0.0K
14:50 18,982.24 18,984.26 18,980.16 18,980.16 0.0K
14:55 18,980.61 18,994.35 18,980.61 18,994.35 0.0K
15:00 18,995.04 18,995.35 18,985.93 18,985.93 0.0K
15:05 18,985.50 18,985.50 18,973.40 18,974.65 0.0K
15:10 18,974.68 18,977.35 18,971.93 18,977.26 0.0K
15:15 18,977.58 18,978.49 18,971.81 18,971.81 0.0K
15:20 18,971.73 18,981.96 18,971.73 18,981.12 0.0K
15:25 18,981.58 18,986.35 18,981.58 18,985.98 0.0K
15:30 18,986.04 18,990.05 18,983.84 18,988.18 0.0K
15:35 18,988.40 18,992.36 18,988.40 18,990.56 0.0K
15:40 18,990.20 18,990.20 18,965.69 18,966.79 0.0K
15:45 18,966.63 18,972.60 18,966.63 18,971.49 0.0K
15:50 18,970.52 18,978.03 18,962.72 18,962.72 0.0K
15:55 18,963.43 18,971.49 18,948.47 18,951.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available