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 20,688.33 20,801.26 20,688.33 20,799.89 0.0K
09:35 20,801.42 20,801.89 20,793.67 20,798.84 0.0K
09:40 20,795.51 20,798.31 20,780.08 20,780.08 0.0K
09:45 20,778.60 20,787.58 20,778.41 20,780.17 0.0K
09:50 20,776.00 20,791.56 20,776.00 20,791.18 0.0K
09:55 20,791.89 20,805.03 20,791.89 20,801.76 0.0K
10:00 20,800.71 20,800.71 20,714.05 20,714.05 0.0K
10:05 20,711.46 20,711.46 20,683.44 20,685.83 0.0K
10:10 20,684.97 20,691.31 20,679.66 20,679.66 0.0K
10:15 20,680.11 20,681.13 20,661.06 20,678.36 0.0K
10:20 20,682.92 20,730.23 20,682.92 20,730.23 0.0K
10:25 20,729.05 20,758.23 20,729.05 20,748.26 0.0K
10:30 20,748.32 20,751.61 20,730.40 20,738.44 0.0K
10:35 20,737.33 20,752.72 20,701.33 20,701.33 0.0K
10:40 20,702.99 20,707.80 20,695.16 20,700.94 0.0K
10:45 20,701.56 20,701.56 20,676.10 20,681.93 0.0K
10:50 20,683.09 20,721.82 20,683.09 20,719.60 0.0K
10:55 20,716.10 20,758.56 20,716.10 20,758.56 0.0K
11:00 20,761.57 20,782.54 20,761.57 20,776.93 0.0K
11:05 20,777.92 20,781.62 20,769.38 20,771.30 0.0K
11:10 20,770.13 20,771.03 20,744.98 20,749.66 0.0K
11:15 20,747.17 20,748.48 20,729.11 20,731.21 0.0K
11:20 20,731.46 20,745.05 20,723.79 20,727.77 0.0K
11:25 20,726.43 20,747.21 20,726.43 20,742.41 0.0K
11:30 20,743.46 20,743.59 20,723.55 20,723.55 0.0K
11:35 20,718.27 20,733.02 20,704.65 20,733.02 0.0K
11:40 20,737.98 20,743.42 20,727.36 20,730.10 0.0K
11:45 20,731.55 20,734.42 20,727.19 20,730.01 0.0K
11:50 20,730.28 20,730.28 20,698.32 20,698.32 0.0K
11:55 20,693.86 20,695.84 20,680.46 20,681.98 0.0K
12:00 20,681.88 20,699.75 20,681.88 20,691.57 0.0K
12:05 20,693.39 20,695.54 20,683.97 20,685.83 0.0K
12:10 20,685.25 20,694.57 20,680.05 20,694.61 0.0K
12:15 20,698.93 20,713.12 20,698.93 20,713.12 0.0K
12:20 20,712.04 20,712.04 20,694.46 20,696.28 0.0K
12:25 20,696.30 20,697.84 20,684.95 20,690.72 0.0K
12:30 20,690.19 20,711.20 20,689.89 20,708.71 0.0K
12:35 20,708.52 20,708.52 20,686.49 20,687.72 0.0K
12:40 20,688.23 20,688.23 20,678.77 20,678.77 0.0K
12:45 20,678.79 20,678.79 20,663.96 20,666.08 0.0K
12:50 20,665.56 20,665.56 20,658.33 20,664.26 0.0K
12:55 20,665.71 20,681.90 20,665.71 20,681.90 0.0K
13:00 20,681.88 20,696.20 20,681.88 20,694.14 0.0K
13:05 20,692.70 20,707.91 20,691.42 20,707.02 0.0K
13:10 20,707.45 20,710.95 20,702.79 20,703.11 0.0K
13:15 20,703.25 20,709.74 20,700.52 20,709.39 0.0K
13:20 20,709.78 20,716.40 20,709.47 20,712.99 0.0K
13:25 20,713.86 20,720.40 20,713.02 20,719.70 0.0K
13:30 20,720.23 20,720.25 20,712.96 20,718.50 0.0K
13:35 20,717.74 20,718.45 20,703.62 20,707.17 0.0K
13:40 20,707.75 20,707.75 20,691.09 20,692.03 0.0K
13:45 20,692.52 20,701.24 20,692.52 20,701.08 0.0K
13:50 20,700.79 20,702.59 20,697.34 20,697.55 0.0K
13:55 20,697.54 20,699.99 20,695.34 20,699.12 0.0K
14:00 20,698.56 20,701.82 20,693.30 20,696.79 0.0K
14:05 20,696.04 20,699.20 20,693.61 20,694.49 0.0K
14:10 20,695.36 20,705.39 20,695.36 20,696.48 0.0K
14:15 20,695.52 20,695.52 20,685.15 20,687.44 0.0K
14:20 20,687.30 20,688.28 20,680.90 20,685.03 0.0K
14:25 20,685.60 20,692.08 20,685.60 20,691.69 0.0K
14:30 20,692.94 20,692.94 20,681.43 20,681.43 0.0K
14:35 20,681.93 20,683.19 20,669.04 20,669.04 0.0K
14:40 20,668.79 20,681.28 20,665.73 20,681.28 0.0K
14:45 20,681.66 20,686.04 20,668.53 20,668.53 0.0K
14:50 20,667.97 20,673.25 20,665.37 20,665.48 0.0K
14:55 20,665.80 20,667.13 20,659.97 20,660.96 0.0K
15:00 20,660.85 20,660.85 20,637.67 20,638.77 0.0K
15:05 20,638.93 20,639.19 20,630.06 20,630.06 0.0K
15:10 20,630.48 20,630.48 20,619.32 20,624.70 0.0K
15:15 20,624.95 20,628.26 20,610.36 20,610.57 0.0K
15:20 20,611.69 20,611.69 20,584.94 20,589.23 0.0K
15:25 20,587.06 20,593.40 20,586.66 20,587.56 0.0K
15:30 20,587.48 20,589.72 20,580.71 20,580.71 0.0K
15:35 20,578.14 20,579.78 20,562.37 20,579.78 0.0K
15:40 20,582.42 20,602.98 20,582.42 20,590.92 0.0K
15:45 20,587.88 20,594.83 20,583.14 20,594.05 0.0K
15:50 20,593.07 20,617.53 20,593.07 20,612.69 0.0K
15:55 20,617.25 20,625.40 20,617.25 20,621.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available