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 19,944.10 19,944.10 19,824.08 19,827.16 0.0K
09:35 19,839.79 19,869.00 19,839.79 19,859.50 0.0K
09:40 19,855.21 19,855.21 19,820.00 19,822.72 0.0K
09:45 19,821.56 19,862.68 19,819.91 19,862.68 0.0K
09:50 19,861.29 19,903.15 19,861.29 19,903.15 0.0K
09:55 19,903.97 19,923.56 19,903.97 19,923.56 0.0K
10:00 19,926.02 19,940.69 19,926.02 19,940.09 0.0K
10:05 19,937.20 19,948.43 19,930.88 19,936.71 0.0K
10:10 19,937.18 19,939.01 19,927.71 19,927.71 0.0K
10:15 19,925.77 19,930.55 19,923.61 19,928.60 0.0K
10:20 19,929.71 19,929.71 19,910.82 19,916.12 0.0K
10:25 19,918.13 19,918.13 19,898.40 19,908.35 0.0K
10:30 19,909.31 19,912.74 19,897.22 19,898.97 0.0K
10:35 19,898.88 19,908.22 19,896.66 19,896.66 0.0K
10:40 19,896.20 19,909.00 19,895.56 19,909.00 0.0K
10:45 19,908.86 19,909.12 19,899.22 19,900.44 0.0K
10:50 19,897.79 19,897.79 19,863.02 19,863.02 0.0K
10:55 19,860.55 19,860.55 19,832.77 19,832.77 0.0K
11:00 19,831.13 19,847.19 19,831.13 19,847.19 0.0K
11:05 19,846.95 19,850.39 19,837.17 19,837.17 0.0K
11:10 19,836.01 19,836.01 19,800.98 19,802.68 0.0K
11:15 19,803.20 19,803.20 19,796.20 19,796.20 0.0K
11:20 19,796.02 19,802.26 19,784.96 19,786.48 0.0K
11:25 19,786.96 19,804.57 19,786.96 19,803.74 0.0K
11:30 19,803.53 19,828.91 19,801.38 19,822.68 0.0K
11:35 19,822.53 19,836.45 19,822.53 19,836.45 0.0K
11:40 19,837.90 19,845.05 19,837.90 19,845.05 0.0K
11:45 19,844.80 19,846.55 19,842.17 19,843.75 0.0K
11:50 19,841.25 19,846.77 19,840.16 19,845.00 0.0K
11:55 19,845.94 19,849.27 19,841.49 19,849.27 0.0K
12:00 19,849.40 19,853.81 19,849.40 19,850.82 0.0K
12:05 19,848.73 19,858.99 19,847.04 19,858.19 0.0K
12:10 19,857.03 19,858.18 19,852.62 19,858.18 0.0K
12:15 19,859.75 19,864.88 19,859.75 19,863.55 0.0K
12:20 19,863.58 19,868.03 19,863.58 19,867.26 0.0K
12:25 19,867.78 19,876.83 19,867.78 19,876.83 0.0K
12:30 19,876.87 19,883.88 19,875.21 19,883.88 0.0K
12:35 19,884.24 19,887.31 19,880.99 19,881.39 0.0K
12:40 19,881.47 19,882.28 19,878.35 19,878.36 0.0K
12:45 19,876.01 19,877.72 19,858.81 19,864.89 0.0K
12:50 19,866.67 19,868.55 19,862.34 19,866.78 0.0K
12:55 19,867.73 19,874.51 19,867.73 19,874.51 0.0K
13:00 19,875.92 19,876.01 19,861.18 19,863.98 0.0K
13:05 19,864.32 19,870.11 19,862.97 19,863.43 0.0K
13:10 19,864.06 19,867.82 19,859.77 19,859.77 0.0K
13:15 19,860.01 19,860.01 19,838.11 19,838.11 0.0K
13:20 19,836.75 19,837.11 19,814.81 19,814.81 0.0K
13:25 19,813.23 19,813.23 19,760.75 19,761.73 0.0K
13:30 19,761.98 19,761.98 19,746.43 19,751.76 0.0K
13:35 19,752.33 19,777.20 19,752.33 19,777.20 0.0K
13:40 19,776.80 19,785.31 19,776.80 19,779.49 0.0K
13:45 19,780.89 19,792.77 19,780.89 19,783.62 0.0K
13:50 19,783.92 19,783.92 19,742.03 19,743.41 0.0K
13:55 19,744.28 19,746.19 19,736.56 19,736.56 0.0K
14:00 19,738.91 19,766.56 19,738.91 19,766.56 0.0K
14:05 19,766.34 19,769.38 19,747.59 19,754.58 0.0K
14:10 19,753.53 19,753.53 19,739.09 19,739.41 0.0K
14:15 19,736.41 19,736.41 19,714.82 19,720.77 0.0K
14:20 19,724.88 19,754.48 19,724.88 19,754.36 0.0K
14:25 19,754.23 19,773.82 19,754.23 19,773.82 0.0K
14:30 19,774.37 19,787.07 19,774.37 19,784.60 0.0K
14:35 19,784.06 19,790.52 19,783.29 19,786.41 0.0K
14:40 19,785.98 19,789.16 19,784.38 19,785.92 0.0K
14:45 19,787.03 19,800.92 19,787.03 19,800.21 0.0K
14:50 19,801.61 19,805.81 19,797.59 19,797.59 0.0K
14:55 19,797.28 19,801.08 19,792.21 19,792.21 0.0K
15:00 19,792.44 19,810.55 19,792.44 19,808.60 0.0K
15:05 19,809.04 19,815.27 19,809.04 19,812.60 0.0K
15:10 19,812.98 19,816.22 19,800.58 19,800.58 0.0K
15:15 19,798.81 19,798.81 19,784.90 19,798.10 0.0K
15:20 19,798.35 19,799.99 19,782.75 19,783.02 0.0K
15:25 19,783.21 19,784.19 19,770.19 19,770.26 0.0K
15:30 19,770.54 19,776.04 19,762.09 19,762.09 0.0K
15:35 19,762.09 19,764.72 19,758.54 19,758.54 0.0K
15:40 19,759.29 19,764.25 19,757.30 19,762.77 0.0K
15:45 19,763.59 19,769.65 19,746.01 19,746.01 0.0K
15:50 19,744.40 19,754.07 19,729.42 19,729.90 0.0K
15:55 19,731.89 19,754.67 19,724.33 19,754.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available