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 19,754.75 19,754.75 19,462.62 19,462.62 0.0K
09:35 19,464.35 19,464.35 19,427.44 19,427.44 0.0K
09:40 19,420.90 19,420.90 19,365.67 19,365.67 0.0K
09:45 19,363.03 19,363.29 19,337.07 19,337.07 0.0K
09:50 19,336.83 19,336.83 19,287.40 19,287.40 0.0K
09:55 19,291.03 19,291.72 19,257.38 19,258.92 0.0K
10:00 19,261.53 19,261.53 19,196.51 19,200.13 0.0K
10:05 19,204.69 19,211.38 19,180.98 19,211.38 0.0K
10:10 19,214.80 19,280.83 19,214.80 19,276.98 0.0K
10:15 19,275.19 19,311.73 19,275.19 19,311.73 0.0K
10:20 19,308.85 19,328.91 19,308.85 19,323.82 0.0K
10:25 19,327.78 19,349.13 19,327.11 19,346.26 0.0K
10:30 19,347.32 19,353.77 19,338.97 19,353.77 0.0K
10:35 19,354.39 19,354.39 19,335.93 19,335.93 0.0K
10:40 19,334.48 19,334.74 19,321.38 19,322.88 0.0K
10:45 19,321.69 19,353.22 19,321.69 19,328.07 0.0K
10:50 19,327.85 19,329.75 19,310.68 19,317.46 0.0K
10:55 19,317.42 19,323.00 19,309.27 19,309.27 0.0K
11:00 19,309.37 19,315.95 19,299.72 19,308.67 0.0K
11:05 19,305.69 19,321.07 19,304.91 19,319.36 0.0K
11:10 19,319.73 19,334.59 19,312.78 19,325.42 0.0K
11:15 19,323.94 19,333.57 19,302.47 19,302.67 0.0K
11:20 19,302.24 19,310.50 19,299.39 19,299.39 0.0K
11:25 19,299.26 19,299.26 19,278.05 19,279.76 0.0K
11:30 19,282.90 19,300.65 19,282.90 19,300.11 0.0K
11:35 19,296.29 19,327.00 19,296.21 19,327.00 0.0K
11:40 19,329.46 19,359.94 19,329.46 19,359.94 0.0K
11:45 19,362.04 19,383.51 19,362.04 19,383.51 0.0K
11:50 19,385.36 19,400.18 19,385.36 19,400.18 0.0K
11:55 19,400.90 19,414.81 19,400.90 19,414.81 0.0K
12:00 19,414.96 19,444.13 19,414.96 19,444.13 0.0K
12:05 19,444.36 19,456.64 19,444.36 19,451.34 0.0K
12:10 19,451.28 19,452.29 19,443.14 19,448.65 0.0K
12:15 19,449.66 19,455.56 19,445.77 19,455.56 0.0K
12:20 19,455.06 19,456.45 19,445.22 19,455.75 0.0K
12:25 19,456.79 19,471.67 19,456.79 19,459.87 0.0K
12:30 19,458.79 19,458.91 19,445.02 19,451.92 0.0K
12:35 19,452.99 19,454.81 19,444.21 19,444.38 0.0K
12:40 19,443.71 19,443.71 19,416.12 19,416.12 0.0K
12:45 19,416.45 19,425.51 19,416.15 19,417.16 0.0K
12:50 19,416.78 19,416.78 19,395.97 19,395.97 0.0K
12:55 19,395.86 19,396.11 19,364.68 19,364.68 0.0K
13:00 19,365.38 19,368.97 19,344.06 19,346.63 0.0K
13:05 19,346.15 19,349.90 19,337.60 19,349.90 0.0K
13:10 19,350.11 19,352.99 19,345.36 19,345.36 0.0K
13:15 19,344.40 19,351.39 19,344.40 19,349.76 0.0K
13:20 19,348.87 19,368.10 19,345.01 19,366.78 0.0K
13:25 19,364.99 19,364.99 19,342.20 19,342.79 0.0K
13:30 19,342.48 19,354.68 19,342.48 19,353.15 0.0K
13:35 19,352.30 19,352.30 19,325.06 19,325.06 0.0K
13:40 19,324.48 19,337.78 19,324.30 19,335.46 0.0K
13:45 19,335.53 19,340.44 19,330.51 19,337.73 0.0K
13:50 19,340.37 19,346.57 19,340.37 19,340.72 0.0K
13:55 19,340.93 19,340.93 19,322.85 19,324.01 0.0K
14:00 19,324.47 19,327.95 19,318.39 19,321.55 0.0K
14:05 19,321.49 19,327.14 19,307.89 19,307.89 0.0K
14:10 19,307.97 19,308.74 19,303.94 19,304.31 0.0K
14:15 19,303.91 19,309.96 19,303.32 19,309.34 0.0K
14:20 19,308.40 19,340.41 19,307.92 19,340.41 0.0K
14:25 19,341.75 19,364.66 19,341.75 19,364.40 0.0K
14:30 19,364.39 19,379.76 19,361.57 19,379.76 0.0K
14:35 19,379.89 19,397.71 19,379.08 19,397.71 0.0K
14:40 19,401.11 19,419.59 19,401.11 19,419.59 0.0K
14:45 19,420.50 19,421.57 19,410.67 19,410.93 0.0K
14:50 19,412.44 19,412.90 19,375.55 19,376.16 0.0K
14:55 19,375.84 19,381.01 19,369.66 19,376.85 0.0K
15:00 19,375.23 19,377.53 19,372.66 19,374.02 0.0K
15:05 19,373.62 19,381.46 19,373.62 19,379.95 0.0K
15:10 19,380.53 19,382.77 19,380.13 19,381.50 0.0K
15:15 19,381.45 19,390.49 19,381.45 19,390.49 0.0K
15:20 19,391.73 19,391.73 19,372.52 19,382.01 0.0K
15:25 19,382.15 19,382.15 19,376.81 19,379.53 0.0K
15:30 19,381.10 19,381.10 19,360.56 19,362.03 0.0K
15:35 19,361.94 19,363.94 19,351.11 19,351.15 0.0K
15:40 19,349.59 19,350.96 19,346.00 19,350.35 0.0K
15:45 19,350.33 19,383.19 19,346.89 19,383.19 0.0K
15:50 19,385.25 19,392.57 19,344.99 19,351.37 0.0K
15:55 19,353.32 19,374.08 19,348.77 19,359.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available