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 19,469.67 19,525.88 19,469.67 19,490.36 0.0K
09:35 19,489.97 19,492.02 19,472.71 19,492.02 0.0K
09:40 19,492.91 19,502.45 19,492.91 19,502.24 0.0K
09:45 19,502.10 19,502.10 19,487.25 19,487.25 0.0K
09:50 19,487.36 19,495.24 19,487.36 19,493.76 0.0K
09:55 19,494.71 19,508.57 19,494.71 19,505.30 0.0K
10:00 19,502.76 19,539.13 19,502.76 19,539.13 0.0K
10:05 19,538.99 19,551.85 19,538.99 19,551.85 0.0K
10:10 19,548.39 19,553.03 19,545.34 19,545.34 0.0K
10:15 19,545.13 19,546.74 19,534.67 19,534.97 0.0K
10:20 19,534.96 19,534.96 19,514.20 19,514.20 0.0K
10:25 19,513.10 19,514.51 19,508.74 19,514.51 0.0K
10:30 19,515.26 19,533.61 19,515.26 19,533.61 0.0K
10:35 19,535.28 19,550.61 19,534.18 19,549.80 0.0K
10:40 19,550.29 19,574.30 19,550.29 19,574.30 0.0K
10:45 19,575.66 19,587.88 19,575.66 19,587.88 0.0K
10:50 19,588.74 19,593.77 19,587.11 19,592.39 0.0K
10:55 19,591.44 19,591.44 19,576.90 19,579.07 0.0K
11:00 19,578.88 19,578.99 19,576.78 19,576.97 0.0K
11:05 19,576.80 19,583.63 19,576.80 19,580.92 0.0K
11:10 19,580.09 19,580.56 19,576.06 19,576.06 0.0K
11:15 19,575.35 19,575.35 19,561.58 19,561.58 0.0K
11:20 19,561.29 19,561.29 19,553.35 19,553.35 0.0K
11:25 19,553.34 19,553.39 19,550.41 19,550.41 0.0K
11:30 19,549.56 19,553.32 19,549.56 19,551.63 0.0K
11:35 19,552.34 19,569.82 19,552.34 19,569.82 0.0K
11:40 19,570.53 19,586.29 19,570.53 19,586.29 0.0K
11:45 19,586.30 19,586.30 19,582.97 19,583.33 0.0K
11:50 19,583.03 19,584.91 19,578.67 19,579.26 0.0K
11:55 19,579.34 19,579.34 19,574.75 19,574.75 0.0K
12:00 19,574.53 19,574.56 19,572.94 19,573.48 0.0K
12:05 19,574.56 19,586.58 19,574.56 19,586.53 0.0K
12:10 19,586.77 19,595.66 19,586.77 19,595.32 0.0K
12:15 19,595.78 19,604.82 19,595.78 19,604.82 0.0K
12:20 19,605.47 19,613.18 19,605.47 19,613.18 0.0K
12:25 19,613.48 19,621.87 19,613.48 19,621.44 0.0K
12:30 19,621.22 19,622.11 19,620.58 19,620.58 0.0K
12:35 19,620.50 19,620.57 19,616.21 19,616.21 0.0K
12:40 19,615.67 19,617.11 19,604.89 19,604.89 0.0K
12:45 19,604.43 19,604.46 19,587.17 19,587.17 0.0K
12:50 19,586.67 19,586.67 19,583.18 19,585.29 0.0K
12:55 19,585.54 19,587.12 19,585.28 19,586.64 0.0K
13:00 19,586.47 19,586.47 19,577.82 19,578.08 0.0K
13:05 19,577.94 19,581.25 19,577.94 19,581.25 0.0K
13:10 19,581.73 19,587.25 19,581.73 19,587.18 0.0K
13:15 19,585.97 19,585.97 19,581.99 19,582.97 0.0K
13:20 19,583.55 19,584.38 19,582.51 19,584.38 0.0K
13:25 19,585.00 19,585.18 19,578.75 19,580.19 0.0K
13:30 19,580.82 19,585.98 19,580.82 19,585.06 0.0K
13:35 19,584.68 19,584.68 19,582.29 19,582.63 0.0K
13:40 19,583.10 19,585.19 19,561.04 19,561.04 0.0K
13:45 19,561.01 19,561.01 19,519.24 19,519.16 0.0K
13:50 19,518.94 19,518.94 19,509.75 19,510.09 0.0K
13:55 19,510.19 19,510.19 19,492.37 19,502.03 0.0K
14:00 19,502.17 19,508.88 19,500.59 19,507.19 0.0K
14:05 19,506.98 19,509.87 19,504.00 19,504.96 0.0K
14:10 19,504.56 19,504.56 19,482.23 19,482.23 0.0K
14:15 19,482.63 19,482.71 19,469.58 19,470.64 0.0K
14:20 19,470.64 19,470.64 19,461.28 19,462.34 0.0K
14:25 19,461.39 19,461.48 19,437.90 19,437.90 0.0K
14:30 19,436.62 19,436.62 19,417.98 19,424.51 0.0K
14:35 19,424.53 19,426.00 19,410.16 19,410.16 0.0K
14:40 19,408.93 19,408.93 19,386.65 19,394.18 0.0K
14:45 19,395.36 19,410.32 19,395.36 19,409.96 0.0K
14:50 19,407.30 19,407.30 19,383.65 19,387.54 0.0K
14:55 19,387.97 19,388.66 19,384.85 19,387.97 0.0K
15:00 19,387.93 19,398.67 19,386.02 19,398.67 0.0K
15:05 19,399.85 19,410.55 19,398.87 19,409.41 0.0K
15:10 19,408.98 19,419.34 19,408.98 19,419.34 0.0K
15:15 19,420.85 19,422.48 19,416.88 19,417.64 0.0K
15:20 19,417.45 19,425.55 19,417.34 19,425.55 0.0K
15:25 19,427.08 19,431.95 19,427.08 19,427.63 0.0K
15:30 19,427.98 19,435.89 19,427.98 19,435.81 0.0K
15:35 19,435.52 19,443.81 19,432.23 19,443.81 0.0K
15:40 19,445.40 19,459.97 19,445.40 19,459.97 0.0K
15:45 19,459.90 19,467.46 19,459.90 19,461.69 0.0K
15:50 19,458.93 19,493.76 19,458.93 19,493.76 0.0K
15:55 19,491.34 19,521.71 19,491.34 19,509.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available