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 20,334.32 20,334.32 20,256.87 20,279.00 0.0K
09:35 20,287.75 20,315.95 20,287.75 20,291.85 0.0K
09:40 20,289.41 20,316.13 20,286.93 20,315.38 0.0K
09:45 20,315.96 20,325.84 20,308.64 20,322.10 0.0K
09:50 20,323.34 20,329.31 20,314.46 20,327.37 0.0K
09:55 20,325.04 20,356.60 20,324.53 20,354.68 0.0K
10:00 20,355.63 20,355.63 20,336.22 20,343.75 0.0K
10:05 20,341.24 20,367.03 20,341.24 20,347.56 0.0K
10:10 20,345.89 20,345.89 20,326.18 20,327.87 0.0K
10:15 20,327.50 20,351.37 20,323.05 20,351.24 0.0K
10:20 20,349.67 20,358.67 20,332.18 20,333.26 0.0K
10:25 20,335.63 20,335.63 20,322.85 20,323.55 0.0K
10:30 20,323.50 20,349.22 20,323.50 20,342.91 0.0K
10:35 20,338.53 20,372.44 20,338.53 20,372.44 0.0K
10:40 20,373.17 20,387.59 20,365.87 20,387.59 0.0K
10:45 20,384.57 20,395.00 20,381.72 20,381.72 0.0K
10:50 20,384.65 20,384.65 20,367.61 20,370.29 0.0K
10:55 20,371.09 20,379.42 20,371.09 20,379.42 0.0K
11:00 20,378.50 20,380.56 20,358.86 20,358.86 0.0K
11:05 20,359.25 20,366.97 20,355.16 20,360.07 0.0K
11:10 20,359.61 20,367.97 20,354.82 20,357.29 0.0K
11:15 20,356.76 20,365.62 20,356.76 20,364.86 0.0K
11:20 20,364.43 20,386.37 20,363.72 20,375.61 0.0K
11:25 20,374.92 20,381.07 20,365.40 20,367.49 0.0K
11:30 20,363.44 20,364.70 20,356.29 20,364.44 0.0K
11:35 20,363.91 20,371.90 20,339.10 20,339.10 0.0K
11:40 20,339.95 20,368.52 20,339.95 20,368.52 0.0K
11:45 20,366.65 20,366.65 20,351.27 20,354.03 0.0K
11:50 20,352.58 20,353.31 20,336.64 20,336.64 0.0K
11:55 20,334.42 20,334.42 20,311.91 20,311.91 0.0K
12:00 20,311.21 20,327.53 20,307.70 20,324.68 0.0K
12:05 20,323.05 20,347.06 20,323.05 20,347.06 0.0K
12:10 20,347.39 20,354.32 20,344.73 20,348.42 0.0K
12:15 20,349.66 20,364.85 20,349.66 20,364.85 0.0K
12:20 20,365.19 20,368.38 20,361.75 20,366.22 0.0K
12:25 20,362.07 20,365.35 20,359.28 20,359.28 0.0K
12:30 20,358.65 20,361.40 20,350.51 20,357.14 0.0K
12:35 20,358.74 20,358.74 20,346.70 20,346.70 0.0K
12:40 20,346.65 20,355.77 20,345.34 20,351.00 0.0K
12:45 20,350.98 20,367.15 20,350.98 20,361.78 0.0K
12:50 20,362.91 20,371.42 20,362.44 20,368.77 0.0K
12:55 20,369.61 20,399.75 20,369.61 20,399.75 0.0K
13:00 20,399.72 20,399.72 20,386.58 20,390.47 0.0K
13:05 20,391.06 20,403.58 20,387.49 20,400.19 0.0K
13:10 20,399.93 20,404.84 20,399.93 20,400.15 0.0K
13:15 20,401.07 20,404.67 20,398.30 20,398.30 0.0K
13:20 20,399.35 20,400.93 20,395.08 20,397.04 0.0K
13:25 20,398.19 20,413.05 20,398.19 20,413.05 0.0K
13:30 20,414.90 20,428.20 20,414.90 20,428.20 0.0K
13:35 20,428.48 20,430.64 20,421.41 20,429.81 0.0K
13:40 20,430.62 20,430.62 20,421.35 20,421.35 0.0K
13:45 20,420.72 20,437.22 20,420.36 20,437.22 0.0K
13:50 20,436.51 20,438.36 20,429.29 20,429.29 0.0K
13:55 20,428.92 20,438.33 20,423.92 20,438.08 0.0K
14:00 20,438.31 20,438.31 20,419.35 20,419.35 0.0K
14:05 20,419.64 20,429.59 20,419.26 20,429.59 0.0K
14:10 20,430.12 20,441.57 20,428.38 20,429.90 0.0K
14:15 20,429.87 20,429.87 20,422.54 20,422.54 0.0K
14:20 20,421.68 20,432.28 20,420.25 20,432.28 0.0K
14:25 20,429.22 20,450.67 20,427.65 20,450.67 0.0K
14:30 20,451.04 20,452.72 20,441.65 20,441.65 0.0K
14:35 20,442.91 20,456.36 20,436.79 20,456.36 0.0K
14:40 20,455.41 20,465.66 20,455.41 20,464.89 0.0K
14:45 20,461.46 20,461.46 20,440.78 20,440.78 0.0K
14:50 20,438.40 20,444.46 20,435.39 20,444.11 0.0K
14:55 20,444.98 20,458.17 20,444.98 20,456.93 0.0K
15:00 20,455.98 20,455.98 20,442.10 20,450.22 0.0K
15:05 20,449.69 20,466.80 20,449.69 20,462.96 0.0K
15:10 20,461.77 20,464.46 20,459.20 20,459.20 0.0K
15:15 20,459.33 20,467.60 20,457.80 20,467.60 0.0K
15:20 20,469.43 20,470.29 20,452.54 20,452.54 0.0K
15:25 20,452.04 20,456.46 20,452.04 20,452.95 0.0K
15:30 20,453.43 20,455.62 20,448.64 20,454.44 0.0K
15:35 20,452.83 20,463.50 20,451.09 20,459.00 0.0K
15:40 20,457.17 20,461.94 20,452.17 20,452.26 0.0K
15:45 20,450.92 20,453.33 20,443.69 20,446.26 0.0K
15:50 20,447.59 20,479.84 20,447.59 20,477.01 0.0K
15:55 20,475.81 20,491.92 20,475.81 20,487.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available