FTSE RAFI US Mid Small 1500

FTFR15
🏛️ usa →
21,373.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19,810.99 20,025.46 19,810.99 20,022.75 0.0K
09:35 20,021.21 20,058.42 20,021.21 20,051.41 0.0K
09:40 20,053.14 20,058.40 20,039.32 20,040.40 0.0K
09:45 20,037.07 20,037.07 20,005.31 20,005.88 0.0K
09:50 20,005.93 20,009.01 19,977.85 19,979.33 0.0K
09:55 19,977.94 19,986.15 19,974.13 19,986.15 0.0K
10:00 19,987.32 19,997.48 19,959.47 19,959.47 0.0K
10:05 19,955.92 19,958.62 19,940.08 19,943.89 0.0K
10:10 19,941.09 19,941.09 19,928.93 19,929.55 0.0K
10:15 19,929.52 19,930.22 19,915.83 19,916.58 0.0K
10:20 19,914.91 19,917.59 19,887.31 19,887.31 0.0K
10:25 19,881.42 19,881.51 19,873.75 19,876.56 0.0K
10:30 19,877.97 19,881.55 19,872.39 19,876.90 0.0K
10:35 19,876.35 19,876.35 19,858.32 19,860.99 0.0K
10:40 19,862.15 19,862.47 19,855.04 19,860.69 0.0K
10:45 19,861.56 19,865.07 19,838.02 19,848.57 0.0K
10:50 19,849.82 19,849.82 19,830.29 19,831.19 0.0K
10:55 19,832.07 19,832.07 19,817.32 19,819.97 0.0K
11:00 19,820.15 19,836.43 19,820.15 19,820.34 0.0K
11:05 19,820.35 19,820.53 19,814.35 19,814.35 0.0K
11:10 19,812.99 19,819.11 19,803.67 19,803.67 0.0K
11:15 19,802.11 19,816.05 19,796.98 19,814.43 0.0K
11:20 19,814.44 19,820.11 19,814.44 19,817.66 0.0K
11:25 19,817.07 19,817.07 19,788.39 19,788.39 0.0K
11:30 19,787.81 19,791.04 19,770.24 19,771.22 0.0K
11:35 19,771.92 19,775.05 19,768.29 19,772.96 0.0K
11:40 19,772.04 19,772.15 19,764.88 19,764.88 0.0K
11:45 19,764.62 19,769.02 19,762.34 19,765.99 0.0K
11:50 19,764.58 19,778.66 19,762.24 19,778.66 0.0K
11:55 19,779.94 19,789.09 19,779.94 19,788.08 0.0K
12:00 19,787.16 19,789.88 19,777.84 19,783.71 0.0K
12:05 19,784.91 19,801.61 19,784.91 19,798.40 0.0K
12:10 19,798.72 19,827.83 19,797.87 19,827.83 0.0K
12:15 19,827.97 19,837.80 19,827.94 19,837.80 0.0K
12:20 19,838.86 19,844.68 19,838.14 19,844.68 0.0K
12:25 19,845.67 19,852.43 19,845.67 19,851.13 0.0K
12:30 19,852.39 19,866.20 19,852.39 19,865.86 0.0K
12:35 19,866.25 19,866.70 19,844.94 19,846.34 0.0K
12:40 19,845.93 19,845.93 19,802.29 19,802.29 0.0K
12:45 19,801.60 19,801.60 19,780.64 19,786.23 0.0K
12:50 19,786.26 19,814.12 19,786.26 19,814.12 0.0K
12:55 19,818.26 19,823.01 19,812.50 19,812.50 0.0K
13:00 19,811.45 19,823.07 19,781.21 19,781.21 0.0K
13:05 19,782.63 19,786.20 19,779.30 19,780.31 0.0K
13:10 19,780.50 19,782.27 19,772.01 19,776.82 0.0K
13:15 19,775.50 19,775.50 19,760.02 19,760.47 0.0K
13:20 19,760.52 19,774.13 19,759.93 19,772.56 0.0K
13:25 19,773.52 19,774.16 19,760.71 19,760.71 0.0K
13:30 19,760.17 19,760.96 19,752.04 19,751.99 0.0K
13:35 19,752.38 19,765.06 19,752.38 19,764.43 0.0K
13:40 19,766.19 19,783.20 19,766.19 19,781.21 0.0K
13:45 19,781.56 19,782.46 19,776.03 19,781.57 0.0K
13:50 19,782.42 19,794.75 19,780.84 19,794.75 0.0K
13:55 19,795.76 19,800.06 19,795.52 19,798.87 0.0K
14:00 19,799.36 19,808.63 19,796.10 19,808.63 0.0K
14:05 19,807.30 19,807.30 19,791.42 19,791.42 0.0K
14:10 19,791.35 19,791.35 19,776.63 19,776.76 0.0K
14:15 19,777.73 19,777.73 19,760.63 19,760.63 0.0K
14:20 19,760.24 19,763.58 19,758.58 19,759.69 0.0K
14:25 19,759.34 19,777.18 19,758.24 19,777.18 0.0K
14:30 19,777.48 19,779.17 19,773.19 19,779.17 0.0K
14:35 19,779.41 19,790.23 19,779.08 19,789.70 0.0K
14:40 19,789.69 19,789.78 19,777.24 19,777.41 0.0K
14:45 19,777.20 19,784.04 19,776.61 19,782.92 0.0K
14:50 19,783.77 19,796.23 19,783.51 19,796.07 0.0K
14:55 19,796.76 19,805.12 19,796.76 19,804.68 0.0K
15:00 19,804.90 19,809.26 19,798.69 19,799.26 0.0K
15:05 19,800.15 19,802.28 19,796.72 19,798.38 0.0K
15:10 19,799.12 19,799.30 19,791.99 19,791.96 0.0K
15:15 19,791.68 19,793.99 19,786.73 19,787.56 0.0K
15:20 19,787.46 19,794.00 19,787.46 19,793.78 0.0K
15:25 19,793.42 19,793.42 19,779.55 19,786.16 0.0K
15:30 19,785.76 19,804.46 19,785.76 19,803.21 0.0K
15:35 19,803.95 19,821.38 19,803.95 19,813.60 0.0K
15:40 19,811.54 19,822.82 19,811.54 19,822.82 0.0K
15:45 19,824.54 19,828.82 19,822.00 19,822.97 0.0K
15:50 19,822.77 19,825.34 19,815.33 19,815.85 0.0K
15:55 19,817.11 19,842.62 19,817.11 19,842.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available