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 19,827.04 19,855.03 19,779.34 19,779.34 0.0K
09:35 19,777.66 19,780.99 19,764.70 19,764.70 0.0K
09:40 19,763.91 19,767.36 19,754.63 19,755.54 0.0K
09:45 19,754.39 19,774.07 19,754.39 19,772.12 0.0K
09:50 19,774.84 19,785.79 19,771.97 19,781.25 0.0K
09:55 19,781.65 19,781.65 19,777.76 19,781.09 0.0K
10:00 19,781.92 19,789.11 19,781.73 19,784.00 0.0K
10:05 19,784.51 19,798.29 19,781.22 19,798.29 0.0K
10:10 19,799.81 19,803.41 19,794.48 19,794.68 0.0K
10:15 19,794.47 19,802.39 19,792.55 19,801.46 0.0K
10:20 19,800.28 19,811.49 19,799.72 19,811.49 0.0K
10:25 19,812.14 19,830.93 19,812.14 19,830.93 0.0K
10:30 19,831.46 19,862.77 19,831.46 19,862.77 0.0K
10:35 19,862.24 19,891.09 19,862.24 19,891.09 0.0K
10:40 19,891.44 19,904.21 19,885.05 19,885.05 0.0K
10:45 19,882.38 19,882.38 19,857.90 19,863.22 0.0K
10:50 19,863.30 19,887.44 19,863.30 19,887.11 0.0K
10:55 19,886.95 19,895.56 19,885.85 19,895.39 0.0K
11:00 19,896.44 19,908.56 19,896.44 19,907.47 0.0K
11:05 19,907.37 19,910.35 19,905.14 19,909.83 0.0K
11:10 19,908.74 19,908.74 19,898.99 19,901.41 0.0K
11:15 19,901.75 19,918.24 19,901.75 19,914.56 0.0K
11:20 19,913.82 19,926.43 19,913.41 19,926.43 0.0K
11:25 19,925.53 19,928.32 19,920.37 19,920.37 0.0K
11:30 19,920.22 19,921.54 19,915.80 19,917.14 0.0K
11:35 19,916.67 19,934.37 19,916.67 19,934.37 0.0K
11:40 19,934.52 19,949.23 19,933.74 19,949.23 0.0K
11:45 19,949.09 19,953.40 19,948.96 19,950.20 0.0K
11:50 19,949.99 19,949.99 19,942.58 19,942.71 0.0K
11:55 19,941.37 19,941.37 19,927.82 19,928.46 0.0K
12:00 19,927.94 19,929.02 19,903.14 19,903.14 0.0K
12:05 19,903.02 19,908.15 19,902.50 19,908.15 0.0K
12:10 19,908.66 19,914.15 19,906.99 19,914.14 0.0K
12:15 19,913.38 19,927.09 19,912.53 19,925.24 0.0K
12:20 19,924.92 19,933.54 19,924.92 19,932.55 0.0K
12:25 19,932.68 19,934.14 19,923.14 19,923.14 0.0K
12:30 19,922.55 19,933.29 19,922.34 19,933.29 0.0K
12:35 19,933.89 19,938.41 19,933.89 19,938.34 0.0K
12:40 19,938.84 19,946.35 19,938.84 19,946.35 0.0K
12:45 19,946.52 19,950.48 19,946.35 19,950.48 0.0K
12:50 19,950.41 19,950.56 19,937.97 19,937.97 0.0K
12:55 19,937.80 19,938.07 19,934.68 19,935.35 0.0K
13:00 19,935.67 19,936.43 19,922.57 19,922.57 0.0K
13:05 19,922.69 19,922.97 19,912.17 19,912.17 0.0K
13:10 19,911.37 19,912.28 19,909.04 19,911.15 0.0K
13:15 19,912.09 19,912.52 19,905.84 19,906.18 0.0K
13:20 19,905.92 19,919.34 19,904.51 19,919.34 0.0K
13:25 19,920.59 19,934.07 19,920.59 19,934.07 0.0K
13:30 19,934.21 19,940.03 19,934.21 19,939.74 0.0K
13:35 19,940.35 19,940.96 19,937.35 19,939.22 0.0K
13:40 19,939.75 19,942.46 19,938.57 19,942.46 0.0K
13:45 19,942.52 19,943.79 19,941.91 19,942.28 0.0K
13:50 19,942.21 19,949.39 19,942.07 19,948.95 0.0K
13:55 19,949.16 19,949.42 19,948.41 19,948.49 0.0K
14:00 19,948.63 19,957.01 19,947.54 19,957.01 0.0K
14:05 19,958.14 19,963.08 19,958.14 19,963.08 0.0K
14:10 19,963.81 19,971.51 19,963.81 19,971.51 0.0K
14:15 19,972.04 19,993.75 19,972.04 19,993.75 0.0K
14:20 19,994.91 19,996.79 19,992.83 19,992.83 0.0K
14:25 19,992.70 19,992.86 19,987.84 19,988.78 0.0K
14:30 19,988.74 19,991.12 19,988.74 19,989.20 0.0K
14:35 19,989.03 19,996.13 19,987.62 19,996.13 0.0K
14:40 19,996.27 19,997.51 19,996.27 19,996.87 0.0K
14:45 19,996.85 19,996.85 19,988.60 19,990.33 0.0K
14:50 19,989.20 19,991.35 19,987.04 19,991.35 0.0K
14:55 19,991.55 19,993.16 19,989.59 19,990.13 0.0K
15:00 19,990.71 19,999.48 19,990.71 19,999.48 0.0K
15:05 20,000.65 20,009.30 20,000.65 20,009.30 0.0K
15:10 20,009.93 20,023.76 20,009.93 20,023.76 0.0K
15:15 20,023.81 20,026.17 20,023.19 20,023.74 0.0K
15:20 20,023.24 20,023.37 20,018.57 20,022.09 0.0K
15:25 20,019.92 20,019.92 19,995.24 19,995.24 0.0K
15:30 19,996.32 19,996.91 19,989.24 19,993.23 0.0K
15:35 19,993.60 19,995.14 19,984.27 19,984.27 0.0K
15:40 19,982.51 19,984.48 19,980.38 19,983.29 0.0K
15:45 19,984.26 19,986.62 19,981.21 19,981.21 0.0K
15:50 19,978.68 20,010.28 19,978.68 20,010.28 0.0K
15:55 20,010.65 20,037.80 20,010.65 20,035.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available