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 19,740.14 19,850.03 19,740.14 19,844.89 0.0K
09:35 19,845.52 19,859.66 19,845.52 19,859.61 0.0K
09:40 19,857.89 19,857.89 19,824.94 19,824.94 0.0K
09:45 19,824.32 19,824.32 19,804.01 19,804.01 0.0K
09:50 19,802.64 19,802.64 19,784.85 19,796.03 0.0K
09:55 19,796.10 19,805.43 19,791.40 19,791.40 0.0K
10:00 19,790.93 19,800.17 19,790.93 19,800.17 0.0K
10:05 19,800.09 19,805.88 19,791.69 19,798.62 0.0K
10:10 19,798.45 19,802.93 19,789.30 19,789.30 0.0K
10:15 19,786.25 19,814.37 19,785.42 19,814.37 0.0K
10:20 19,815.43 19,829.35 19,815.43 19,820.86 0.0K
10:25 19,821.77 19,821.77 19,802.02 19,802.60 0.0K
10:30 19,803.28 19,803.28 19,792.74 19,794.27 0.0K
10:35 19,794.94 19,794.94 19,770.78 19,771.62 0.0K
10:40 19,772.32 19,779.32 19,768.93 19,779.32 0.0K
10:45 19,783.38 19,807.86 19,783.38 19,807.86 0.0K
10:50 19,809.01 19,834.97 19,809.01 19,810.29 0.0K
10:55 19,797.38 19,807.93 19,794.30 19,795.76 0.0K
11:00 19,795.67 19,805.64 19,794.99 19,805.64 0.0K
11:05 19,805.52 19,809.04 19,803.62 19,809.04 0.0K
11:10 19,809.11 19,821.48 19,808.77 19,821.30 0.0K
11:15 19,821.02 19,821.02 19,713.92 19,713.92 0.0K
11:20 19,698.87 19,699.97 19,654.03 19,663.50 0.0K
11:25 19,660.94 19,676.36 19,660.94 19,676.36 0.0K
11:30 19,676.36 19,676.36 19,617.48 19,617.48 0.0K
11:35 19,608.58 19,608.58 19,569.86 19,575.97 0.0K
11:40 19,576.58 19,646.30 19,576.58 19,646.30 0.0K
11:45 19,647.34 19,654.71 19,647.34 19,651.98 0.0K
11:50 19,653.33 19,660.00 19,651.78 19,652.67 0.0K
11:55 19,655.21 19,730.74 19,655.21 19,723.65 0.0K
12:00 19,723.90 19,723.90 19,705.87 19,709.60 0.0K
12:05 19,709.27 19,732.47 19,709.27 19,727.07 0.0K
12:10 19,727.18 19,727.79 19,713.37 19,713.85 0.0K
12:15 19,713.79 19,720.37 19,713.79 19,719.25 0.0K
12:20 19,719.37 19,719.78 19,714.32 19,716.12 0.0K
12:25 19,716.88 19,725.60 19,712.76 19,725.60 0.0K
12:30 19,726.33 19,738.43 19,726.33 19,738.30 0.0K
12:35 19,738.41 19,747.49 19,738.41 19,747.49 0.0K
12:40 19,747.59 19,751.54 19,747.59 19,748.57 0.0K
12:45 19,746.74 19,746.74 19,724.75 19,734.18 0.0K
12:50 19,735.25 19,765.97 19,735.25 19,765.97 0.0K
12:55 19,766.43 19,779.47 19,766.43 19,779.47 0.0K
13:00 19,780.08 19,782.51 19,777.94 19,782.19 0.0K
13:05 19,782.86 19,793.97 19,782.62 19,793.82 0.0K
13:10 19,793.56 19,806.56 19,793.56 19,805.98 0.0K
13:15 19,806.82 19,808.64 19,804.69 19,808.50 0.0K
13:20 19,808.99 19,812.86 19,802.73 19,803.07 0.0K
13:25 19,803.28 19,804.15 19,800.06 19,801.73 0.0K
13:30 19,801.35 19,801.35 19,794.81 19,794.81 0.0K
13:35 19,795.57 19,805.68 19,795.57 19,805.31 0.0K
13:40 19,805.77 19,805.77 19,800.16 19,803.71 0.0K
13:45 19,803.46 19,809.52 19,803.16 19,809.52 0.0K
13:50 19,809.72 19,809.72 19,803.79 19,804.87 0.0K
13:55 19,804.77 19,808.28 19,804.77 19,807.88 0.0K
14:00 19,808.09 19,816.45 19,808.09 19,816.45 0.0K
14:05 19,817.91 19,828.34 19,817.66 19,828.16 0.0K
14:10 19,828.16 19,828.16 19,810.44 19,810.44 0.0K
14:15 19,811.41 19,814.61 19,810.50 19,810.50 0.0K
14:20 19,810.00 19,814.67 19,803.57 19,814.67 0.0K
14:25 19,814.51 19,824.74 19,814.51 19,824.30 0.0K
14:30 19,824.17 19,833.04 19,824.17 19,832.75 0.0K
14:35 19,833.39 19,842.60 19,833.39 19,842.60 0.0K
14:40 19,842.54 19,846.89 19,840.11 19,846.89 0.0K
14:45 19,846.80 19,846.80 19,841.78 19,842.88 0.0K
14:50 19,843.44 19,845.64 19,843.24 19,845.64 0.0K
14:55 19,846.35 19,854.13 19,846.35 19,854.13 0.0K
15:00 19,854.32 19,861.43 19,850.81 19,850.81 0.0K
15:05 19,847.97 19,857.97 19,846.06 19,857.97 0.0K
15:10 19,858.99 19,862.83 19,858.90 19,862.83 0.0K
15:15 19,862.89 19,866.31 19,860.24 19,866.31 0.0K
15:20 19,869.14 19,877.00 19,868.10 19,875.46 0.0K
15:25 19,875.16 19,880.69 19,875.16 19,879.60 0.0K
15:30 19,880.67 19,881.14 19,876.81 19,877.11 0.0K
15:35 19,876.89 19,887.00 19,876.89 19,887.00 0.0K
15:40 19,890.10 19,897.56 19,890.10 19,895.15 0.0K
15:45 19,894.97 19,895.29 19,887.12 19,890.70 0.0K
15:50 19,892.19 19,892.19 19,857.13 19,859.34 0.0K
15:55 19,860.37 19,871.47 19,858.10 19,871.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available