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 19,844.05 19,905.23 19,844.05 19,896.19 0.0K
09:35 19,897.29 19,941.69 19,897.29 19,941.69 0.0K
09:40 19,940.55 19,941.71 19,928.14 19,928.69 0.0K
09:45 19,927.62 19,927.62 19,907.86 19,907.86 0.0K
09:50 19,906.18 19,906.18 19,883.26 19,884.70 0.0K
09:55 19,883.82 19,901.93 19,883.82 19,901.36 0.0K
10:00 19,901.96 19,912.11 19,899.01 19,909.31 0.0K
10:05 19,909.81 19,912.21 19,906.30 19,906.30 0.0K
10:10 19,904.35 19,908.07 19,880.68 19,880.68 0.0K
10:15 19,880.16 19,880.16 19,860.58 19,866.62 0.0K
10:20 19,866.94 19,866.94 19,847.33 19,847.33 0.0K
10:25 19,840.97 19,840.97 19,827.73 19,832.73 0.0K
10:30 19,833.93 19,836.37 19,828.54 19,829.68 0.0K
10:35 19,831.08 19,833.80 19,824.51 19,824.51 0.0K
10:40 19,823.08 19,823.74 19,819.66 19,821.24 0.0K
10:45 19,821.32 19,821.32 19,800.68 19,804.21 0.0K
10:50 19,804.14 19,806.38 19,798.68 19,798.68 0.0K
10:55 19,798.02 19,798.02 19,783.46 19,783.46 0.0K
11:00 19,782.26 19,790.97 19,778.89 19,789.75 0.0K
11:05 19,788.16 19,789.36 19,782.05 19,782.05 0.0K
11:10 19,781.26 19,782.01 19,777.76 19,782.01 0.0K
11:15 19,783.45 19,785.88 19,773.05 19,773.31 0.0K
11:20 19,774.14 19,775.53 19,768.70 19,769.45 0.0K
11:25 19,768.56 19,771.96 19,767.61 19,769.82 0.0K
11:30 19,769.92 19,770.73 19,765.88 19,769.35 0.0K
11:35 19,770.37 19,783.54 19,769.34 19,781.73 0.0K
11:40 19,782.59 19,800.08 19,782.59 19,799.99 0.0K
11:45 19,799.34 19,807.99 19,798.15 19,807.99 0.0K
11:50 19,808.20 19,819.50 19,808.20 19,819.50 0.0K
11:55 19,819.65 19,836.37 19,818.49 19,836.37 0.0K
12:00 19,836.74 19,839.22 19,836.74 19,838.06 0.0K
12:05 19,838.21 19,865.15 19,838.21 19,865.12 0.0K
12:10 19,864.33 19,872.38 19,861.94 19,861.94 0.0K
12:15 19,860.92 19,862.47 19,851.78 19,851.78 0.0K
12:20 19,851.73 19,854.37 19,847.64 19,854.37 0.0K
12:25 19,855.68 19,855.68 19,851.08 19,854.01 0.0K
12:30 19,853.95 19,854.97 19,847.33 19,847.33 0.0K
12:35 19,846.79 19,846.79 19,836.84 19,836.84 0.0K
12:40 19,837.15 19,837.15 19,816.96 19,816.96 0.0K
12:45 19,815.70 19,822.12 19,815.07 19,822.12 0.0K
12:50 19,823.49 19,834.32 19,823.49 19,828.32 0.0K
12:55 19,828.07 19,828.07 19,821.92 19,822.16 0.0K
13:00 19,821.88 19,827.17 19,821.77 19,826.14 0.0K
13:05 19,826.40 19,826.49 19,822.52 19,822.52 0.0K
13:10 19,822.09 19,823.15 19,814.92 19,814.92 0.0K
13:15 19,814.27 19,814.27 19,806.76 19,807.33 0.0K
13:20 19,806.93 19,808.40 19,805.96 19,808.40 0.0K
13:25 19,808.73 19,808.73 19,804.03 19,804.06 0.0K
13:30 19,803.92 19,809.04 19,803.67 19,805.98 0.0K
13:35 19,805.38 19,805.80 19,793.95 19,794.81 0.0K
13:40 19,795.11 19,796.27 19,788.05 19,796.27 0.0K
13:45 19,797.01 19,810.57 19,795.73 19,810.57 0.0K
13:50 19,811.55 19,815.76 19,811.55 19,815.76 0.0K
13:55 19,816.33 19,817.75 19,812.82 19,812.92 0.0K
14:00 19,813.46 19,817.14 19,810.84 19,812.21 0.0K
14:05 19,811.74 19,811.74 19,805.33 19,805.97 0.0K
14:10 19,805.63 19,810.57 19,803.59 19,810.25 0.0K
14:15 19,810.17 19,812.58 19,808.84 19,808.84 0.0K
14:20 19,808.38 19,813.31 19,806.33 19,812.66 0.0K
14:25 19,812.11 19,821.21 19,812.11 19,814.09 0.0K
14:30 19,813.83 19,821.28 19,813.83 19,819.45 0.0K
14:35 19,819.06 19,825.44 19,818.49 19,825.36 0.0K
14:40 19,825.93 19,825.96 19,810.86 19,810.86 0.0K
14:45 19,802.84 19,807.91 19,799.75 19,807.91 0.0K
14:50 19,807.90 19,809.14 19,806.77 19,809.14 0.0K
14:55 19,809.31 19,812.00 19,807.33 19,811.76 0.0K
15:00 19,811.83 19,816.31 19,811.83 19,814.03 0.0K
15:05 19,814.44 19,818.03 19,814.25 19,816.08 0.0K
15:10 19,816.62 19,817.05 19,810.49 19,810.49 0.0K
15:15 19,809.54 19,809.54 19,798.92 19,799.36 0.0K
15:20 19,799.50 19,810.82 19,799.50 19,810.82 0.0K
15:25 19,811.20 19,811.64 19,804.19 19,804.19 0.0K
15:30 19,803.82 19,807.27 19,801.48 19,804.68 0.0K
15:35 19,804.60 19,808.46 19,804.60 19,807.64 0.0K
15:40 19,807.73 19,807.78 19,805.79 19,807.32 0.0K
15:45 19,807.75 19,808.06 19,799.64 19,800.27 0.0K
15:50 19,800.79 19,800.79 19,773.21 19,778.13 0.0K
15:55 19,780.09 19,799.98 19,777.32 19,795.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available