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 19,149.58 19,283.50 19,149.58 19,274.23 0.0K
09:35 19,272.01 19,277.81 19,270.51 19,276.28 0.0K
09:40 19,277.79 19,297.59 19,277.79 19,295.37 0.0K
09:45 19,294.44 19,300.20 19,285.61 19,285.61 0.0K
09:50 19,281.12 19,281.12 19,254.58 19,254.58 0.0K
09:55 19,253.29 19,253.29 19,221.41 19,221.41 0.0K
10:00 19,220.81 19,249.91 19,220.81 19,249.91 0.0K
10:05 19,250.82 19,255.37 19,242.93 19,250.59 0.0K
10:10 19,254.97 19,276.94 19,254.97 19,276.94 0.0K
10:15 19,277.41 19,289.99 19,276.45 19,289.99 0.0K
10:20 19,290.62 19,302.82 19,290.62 19,302.82 0.0K
10:25 19,305.03 19,314.20 19,305.03 19,312.70 0.0K
10:30 19,313.03 19,326.63 19,312.29 19,326.63 0.0K
10:35 19,327.53 19,339.05 19,327.53 19,339.05 0.0K
10:40 19,339.88 19,354.03 19,339.36 19,354.03 0.0K
10:45 19,354.00 19,360.66 19,354.00 19,359.75 0.0K
10:50 19,359.90 19,367.49 19,359.20 19,367.49 0.0K
10:55 19,368.73 19,372.31 19,362.95 19,363.32 0.0K
11:00 19,363.63 19,381.98 19,363.63 19,381.98 0.0K
11:05 19,382.12 19,383.22 19,375.06 19,375.06 0.0K
11:10 19,374.44 19,379.95 19,374.44 19,379.04 0.0K
11:15 19,378.41 19,380.51 19,374.72 19,374.72 0.0K
11:20 19,374.96 19,374.96 19,372.09 19,374.36 0.0K
11:25 19,373.93 19,374.25 19,365.24 19,366.00 0.0K
11:30 19,366.53 19,366.66 19,365.59 19,366.09 0.0K
11:35 19,366.08 19,366.08 19,357.41 19,358.04 0.0K
11:40 19,357.49 19,357.49 19,347.11 19,347.56 0.0K
11:45 19,347.14 19,347.14 19,342.77 19,343.19 0.0K
11:50 19,343.47 19,344.07 19,336.23 19,336.23 0.0K
11:55 19,336.26 19,336.67 19,332.40 19,332.59 0.0K
12:00 19,332.57 19,335.19 19,332.57 19,335.19 0.0K
12:05 19,335.30 19,335.30 19,331.83 19,333.17 0.0K
12:10 19,333.51 19,336.71 19,333.51 19,336.71 0.0K
12:15 19,336.72 19,340.99 19,336.64 19,340.99 0.0K
12:20 19,341.05 19,347.26 19,339.79 19,347.26 0.0K
12:25 19,347.58 19,347.67 19,345.69 19,347.36 0.0K
12:30 19,347.43 19,348.66 19,346.32 19,346.75 0.0K
12:35 19,346.80 19,349.23 19,346.00 19,346.86 0.0K
12:40 19,346.79 19,348.50 19,344.81 19,348.50 0.0K
12:45 19,347.85 19,349.18 19,347.67 19,348.32 0.0K
12:50 19,348.34 19,350.20 19,347.39 19,347.69 0.0K
12:55 19,348.00 19,348.38 19,341.39 19,342.17 0.0K
13:00 19,342.82 19,345.14 19,342.23 19,343.06 0.0K
13:05 19,342.64 19,342.64 19,334.52 19,334.65 0.0K
13:10 19,334.68 19,335.69 19,333.29 19,335.69 0.0K
13:15 19,335.60 19,336.85 19,335.03 19,335.05 0.0K
13:20 19,334.75 19,335.26 19,321.20 19,321.27 0.0K
13:25 19,321.35 19,322.87 19,318.15 19,318.15 0.0K
13:30 19,317.16 19,318.89 19,316.78 19,317.58 0.0K
13:35 19,317.71 19,317.75 19,315.73 19,315.90 0.0K
13:40 19,315.47 19,318.03 19,315.47 19,317.14 0.0K
13:45 19,316.72 19,319.17 19,316.22 19,319.05 0.0K
13:50 19,318.35 19,326.37 19,318.15 19,326.37 0.0K
13:55 19,327.53 19,332.18 19,327.53 19,331.56 0.0K
14:00 19,331.37 19,346.05 19,331.37 19,345.95 0.0K
14:05 19,346.30 19,354.93 19,346.30 19,354.93 0.0K
14:10 19,356.02 19,358.12 19,354.27 19,354.54 0.0K
14:15 19,354.61 19,359.93 19,354.41 19,359.83 0.0K
14:20 19,359.79 19,364.01 19,359.79 19,364.01 0.0K
14:25 19,364.18 19,372.68 19,364.18 19,372.68 0.0K
14:30 19,373.07 19,377.59 19,373.07 19,377.59 0.0K
14:35 19,377.66 19,386.67 19,377.66 19,386.67 0.0K
14:40 19,386.48 19,387.26 19,386.32 19,386.36 0.0K
14:45 19,385.86 19,386.55 19,382.07 19,382.07 0.0K
14:50 19,381.64 19,384.31 19,380.21 19,382.28 0.0K
14:55 19,381.45 19,381.45 19,375.83 19,376.43 0.0K
15:00 19,376.58 19,377.62 19,370.15 19,370.15 0.0K
15:05 19,369.64 19,370.58 19,367.85 19,369.92 0.0K
15:10 19,370.30 19,379.22 19,370.30 19,379.22 0.0K
15:15 19,379.64 19,382.75 19,379.64 19,380.92 0.0K
15:20 19,380.10 19,380.10 19,376.52 19,379.43 0.0K
15:25 19,379.35 19,380.69 19,377.82 19,380.69 0.0K
15:30 19,381.24 19,388.34 19,380.34 19,385.83 0.0K
15:35 19,385.50 19,391.15 19,385.44 19,390.47 0.0K
15:40 19,389.93 19,389.93 19,381.98 19,383.89 0.0K
15:45 19,383.78 19,383.78 19,369.47 19,369.47 0.0K
15:50 19,366.66 19,366.66 19,350.62 19,350.62 0.0K
15:55 19,348.46 19,355.77 19,348.46 19,355.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available