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 19,703.51 19,790.60 19,703.51 19,769.04 0.0K
09:35 19,769.17 19,800.62 19,769.17 19,797.52 0.0K
09:40 19,798.88 19,803.47 19,793.94 19,801.89 0.0K
09:45 19,803.89 19,826.85 19,803.89 19,822.70 0.0K
09:50 19,823.81 19,835.56 19,820.56 19,835.56 0.0K
09:55 19,836.35 19,836.35 19,818.50 19,827.54 0.0K
10:00 19,829.46 19,829.46 19,791.99 19,791.99 0.0K
10:05 19,793.79 19,793.79 19,771.81 19,780.25 0.0K
10:10 19,782.31 19,794.17 19,775.39 19,775.39 0.0K
10:15 19,773.59 19,775.59 19,757.24 19,757.68 0.0K
10:20 19,760.74 19,760.74 19,725.29 19,725.29 0.0K
10:25 19,723.08 19,725.31 19,702.94 19,709.90 0.0K
10:30 19,710.38 19,710.38 19,690.57 19,690.57 0.0K
10:35 19,690.20 19,690.20 19,661.41 19,661.41 0.0K
10:40 19,661.41 19,663.50 19,625.45 19,625.45 0.0K
10:45 19,626.21 19,627.10 19,609.47 19,609.47 0.0K
10:50 19,608.36 19,631.88 19,608.36 19,625.18 0.0K
10:55 19,625.15 19,644.07 19,624.28 19,643.66 0.0K
11:00 19,643.99 19,668.88 19,641.33 19,668.17 0.0K
11:05 19,666.36 19,675.91 19,666.36 19,675.91 0.0K
11:10 19,675.86 19,680.02 19,666.08 19,680.02 0.0K
11:15 19,680.52 19,683.67 19,675.36 19,680.46 0.0K
11:20 19,678.53 19,686.53 19,678.24 19,678.84 0.0K
11:25 19,678.99 19,679.95 19,674.31 19,674.31 0.0K
11:30 19,674.96 19,681.13 19,671.04 19,681.13 0.0K
11:35 19,678.27 19,678.27 19,664.88 19,673.51 0.0K
11:40 19,673.40 19,675.82 19,670.51 19,674.99 0.0K
11:45 19,675.48 19,679.72 19,672.14 19,678.52 0.0K
11:50 19,674.32 19,675.02 19,662.08 19,675.02 0.0K
11:55 19,676.00 19,690.17 19,676.00 19,690.17 0.0K
12:00 19,690.79 19,701.97 19,690.79 19,701.97 0.0K
12:05 19,703.58 19,719.99 19,703.58 19,718.93 0.0K
12:10 19,717.95 19,728.22 19,717.95 19,728.22 0.0K
12:15 19,729.12 19,738.72 19,729.12 19,738.72 0.0K
12:20 19,739.25 19,745.72 19,739.00 19,739.00 0.0K
12:25 19,738.07 19,749.79 19,738.07 19,749.79 0.0K
12:30 19,750.78 19,769.97 19,750.78 19,768.06 0.0K
12:35 19,768.46 19,768.46 19,760.15 19,760.84 0.0K
12:40 19,761.02 19,761.02 19,745.19 19,747.26 0.0K
12:45 19,747.48 19,747.48 19,727.67 19,733.31 0.0K
12:50 19,735.21 19,758.99 19,735.21 19,758.99 0.0K
12:55 19,760.21 19,761.76 19,757.90 19,761.21 0.0K
13:00 19,760.96 19,769.52 19,758.28 19,758.28 0.0K
13:05 19,759.26 19,764.05 19,759.26 19,762.16 0.0K
13:10 19,762.52 19,765.99 19,762.52 19,763.48 0.0K
13:15 19,764.15 19,775.59 19,764.15 19,775.59 0.0K
13:20 19,776.10 19,779.04 19,775.10 19,777.91 0.0K
13:25 19,779.11 19,792.74 19,779.11 19,792.74 0.0K
13:30 19,792.51 19,802.77 19,792.51 19,800.95 0.0K
13:35 19,801.31 19,813.19 19,800.44 19,813.19 0.0K
13:40 19,813.46 19,820.52 19,813.46 19,820.00 0.0K
13:45 19,820.21 19,825.01 19,819.49 19,824.26 0.0K
13:50 19,824.04 19,824.28 19,818.54 19,820.79 0.0K
13:55 19,821.89 19,824.02 19,821.15 19,823.22 0.0K
14:00 19,822.98 19,822.98 19,815.45 19,818.38 0.0K
14:05 19,816.21 19,816.21 19,808.75 19,814.98 0.0K
14:10 19,813.32 19,813.32 19,802.78 19,802.78 0.0K
14:15 19,801.15 19,801.15 19,776.10 19,776.10 0.0K
14:20 19,776.33 19,778.24 19,772.28 19,772.28 0.0K
14:25 19,772.37 19,774.17 19,768.80 19,769.95 0.0K
14:30 19,770.23 19,778.45 19,764.77 19,778.22 0.0K
14:35 19,778.21 19,785.32 19,776.63 19,785.32 0.0K
14:40 19,784.79 19,791.04 19,784.47 19,790.91 0.0K
14:45 19,785.81 19,794.62 19,785.81 19,791.36 0.0K
14:50 19,793.09 19,793.95 19,781.07 19,783.30 0.0K
14:55 19,783.85 19,791.14 19,781.85 19,791.14 0.0K
15:00 19,791.25 19,808.29 19,791.00 19,808.33 0.0K
15:05 19,810.15 19,817.57 19,810.15 19,817.57 0.0K
15:10 19,817.61 19,826.51 19,815.73 19,826.51 0.0K
15:15 19,827.03 19,834.83 19,825.31 19,834.83 0.0K
15:20 19,835.52 19,839.44 19,835.52 19,838.75 0.0K
15:25 19,838.97 19,838.97 19,829.08 19,838.33 0.0K
15:30 19,838.86 19,841.69 19,836.87 19,841.01 0.0K
15:35 19,841.21 19,843.11 19,832.22 19,833.34 0.0K
15:40 19,832.36 19,833.56 19,830.37 19,832.51 0.0K
15:45 19,833.03 19,835.58 19,831.55 19,832.70 0.0K
15:50 19,832.93 19,839.57 19,831.75 19,839.57 0.0K
15:55 19,840.79 19,843.10 19,834.95 19,834.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available