FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,800.60
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,672.32 20,796.25 20,672.32 20,790.60 0.0K
09:35 20,789.76 20,789.76 20,765.13 20,765.97 0.0K
09:40 20,765.03 20,811.83 20,761.47 20,801.85 0.0K
09:45 20,805.07 20,826.85 20,805.07 20,820.98 0.0K
09:50 20,820.01 20,824.66 20,812.41 20,822.75 0.0K
09:55 20,825.68 20,834.29 20,823.87 20,831.94 0.0K
10:00 20,833.02 20,848.32 20,831.17 20,848.04 0.0K
10:05 20,850.89 20,859.28 20,850.89 20,859.28 0.0K
10:10 20,859.04 20,861.52 20,843.78 20,853.94 0.0K
10:15 20,853.65 20,853.65 20,826.91 20,826.91 0.0K
10:20 20,826.69 20,826.69 20,817.89 20,821.97 0.0K
10:25 20,822.35 20,827.87 20,817.83 20,827.87 0.0K
10:30 20,828.87 20,831.59 20,819.41 20,827.76 0.0K
10:35 20,824.91 20,824.91 20,798.67 20,799.33 0.0K
10:40 20,799.86 20,806.47 20,797.31 20,801.11 0.0K
10:45 20,800.70 20,807.30 20,799.03 20,800.17 0.0K
10:50 20,799.18 20,817.76 20,799.18 20,817.28 0.0K
10:55 20,817.63 20,821.66 20,811.49 20,812.18 0.0K
11:00 20,812.15 20,813.95 20,803.83 20,806.37 0.0K
11:05 20,807.14 20,807.14 20,797.95 20,805.39 0.0K
11:10 20,806.62 20,827.06 20,806.62 20,827.06 0.0K
11:15 20,828.92 20,846.35 20,825.46 20,846.35 0.0K
11:20 20,846.37 20,858.72 20,846.37 20,858.09 0.0K
11:25 20,860.22 20,863.63 20,859.24 20,861.52 0.0K
11:30 20,861.09 20,873.68 20,861.09 20,869.66 0.0K
11:35 20,869.53 20,884.01 20,869.53 20,884.01 0.0K
11:40 20,882.98 20,883.68 20,875.78 20,877.84 0.0K
11:45 20,877.78 20,877.78 20,871.78 20,877.38 0.0K
11:50 20,878.34 20,880.52 20,877.09 20,880.52 0.0K
11:55 20,879.96 20,887.37 20,879.49 20,887.37 0.0K
12:00 20,887.30 20,887.30 20,874.96 20,875.98 0.0K
12:05 20,876.21 20,876.46 20,865.45 20,870.51 0.0K
12:10 20,870.58 20,870.58 20,860.85 20,862.13 0.0K
12:15 20,862.17 20,871.66 20,862.11 20,863.72 0.0K
12:20 20,864.69 20,866.04 20,857.61 20,858.02 0.0K
12:25 20,857.80 20,858.40 20,845.84 20,847.30 0.0K
12:30 20,847.65 20,847.65 20,838.79 20,843.79 0.0K
12:35 20,843.16 20,844.88 20,837.82 20,837.82 0.0K
12:40 20,839.46 20,839.56 20,827.09 20,830.91 0.0K
12:45 20,830.91 20,832.33 20,826.92 20,826.92 0.0K
12:50 20,826.78 20,827.13 20,815.52 20,824.88 0.0K
12:55 20,821.30 20,821.69 20,810.21 20,821.69 0.0K
13:00 20,820.86 20,821.33 20,796.05 20,805.43 0.0K
13:05 20,805.74 20,806.58 20,790.84 20,795.27 0.0K
13:10 20,793.52 20,799.36 20,790.33 20,799.36 0.0K
13:15 20,800.14 20,801.95 20,796.53 20,801.16 0.0K
13:20 20,801.53 20,806.21 20,798.19 20,800.72 0.0K
13:25 20,800.69 20,803.24 20,799.56 20,799.77 0.0K
13:30 20,800.13 20,800.72 20,783.21 20,784.73 0.0K
13:35 20,784.93 20,791.70 20,783.10 20,786.64 0.0K
13:40 20,787.53 20,787.53 20,776.58 20,779.00 0.0K
13:45 20,778.37 20,779.08 20,757.52 20,757.52 0.0K
13:50 20,757.59 20,768.39 20,757.00 20,766.65 0.0K
13:55 20,766.78 20,769.68 20,762.63 20,762.63 0.0K
14:00 20,759.84 20,759.84 20,732.28 20,732.28 0.0K
14:05 20,731.03 20,742.75 20,731.03 20,742.75 0.0K
14:10 20,742.36 20,751.48 20,738.05 20,751.48 0.0K
14:15 20,752.25 20,761.02 20,750.50 20,758.97 0.0K
14:20 20,757.58 20,757.58 20,746.52 20,749.55 0.0K
14:25 20,748.50 20,748.50 20,736.98 20,736.98 0.0K
14:30 20,736.67 20,741.13 20,731.82 20,735.93 0.0K
14:35 20,736.37 20,736.37 20,728.90 20,731.28 0.0K
14:40 20,731.01 20,731.40 20,721.27 20,725.80 0.0K
14:45 20,726.59 20,733.94 20,723.03 20,733.56 0.0K
14:50 20,733.52 20,733.52 20,719.29 20,723.44 0.0K
14:55 20,723.55 20,723.70 20,705.25 20,708.71 0.0K
15:00 20,706.90 20,709.51 20,698.40 20,707.87 0.0K
15:05 20,708.01 20,708.54 20,692.45 20,697.66 0.0K
15:10 20,697.61 20,699.93 20,694.64 20,694.88 0.0K
15:15 20,693.10 20,693.10 20,681.48 20,685.09 0.0K
15:20 20,687.28 20,699.86 20,678.66 20,699.86 0.0K
15:25 20,700.20 20,700.20 20,694.49 20,695.98 0.0K
15:30 20,696.28 20,702.52 20,689.84 20,689.84 0.0K
15:35 20,691.06 20,702.28 20,688.81 20,688.81 0.0K
15:40 20,688.63 20,688.63 20,676.88 20,679.57 0.0K
15:45 20,678.85 20,678.85 20,660.11 20,660.11 0.0K
15:50 20,660.88 20,677.96 20,660.88 20,667.51 0.0K
15:55 20,669.53 20,685.08 20,669.53 20,678.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available