FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,824.50
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,487.17 20,573.52 20,487.17 20,573.52 0.0K
09:35 20,567.91 20,587.64 20,567.91 20,572.17 0.0K
09:40 20,575.80 20,594.72 20,574.40 20,594.72 0.0K
09:45 20,595.68 20,598.26 20,568.93 20,574.32 0.0K
09:50 20,576.61 20,576.61 20,551.58 20,551.58 0.0K
09:55 20,555.77 20,564.19 20,540.63 20,544.39 0.0K
10:00 20,545.99 20,574.07 20,545.99 20,571.06 0.0K
10:05 20,569.17 20,594.96 20,569.17 20,587.88 0.0K
10:10 20,583.72 20,596.53 20,579.41 20,584.53 0.0K
10:15 20,584.50 20,594.97 20,584.50 20,594.97 0.0K
10:20 20,589.08 20,589.08 20,574.79 20,588.28 0.0K
10:25 20,588.37 20,595.97 20,578.73 20,582.02 0.0K
10:30 20,583.72 20,590.23 20,580.32 20,588.86 0.0K
10:35 20,585.36 20,590.25 20,581.99 20,584.08 0.0K
10:40 20,585.17 20,609.82 20,583.69 20,609.12 0.0K
10:45 20,610.58 20,611.23 20,596.25 20,600.32 0.0K
10:50 20,596.49 20,596.49 20,579.96 20,592.61 0.0K
10:55 20,597.80 20,600.02 20,587.19 20,587.19 0.0K
11:00 20,585.85 20,586.46 20,537.34 20,537.87 0.0K
11:05 20,537.56 20,551.33 20,537.56 20,551.33 0.0K
11:10 20,549.02 20,549.02 20,532.50 20,535.72 0.0K
11:15 20,536.41 20,551.81 20,533.04 20,544.49 0.0K
11:20 20,544.61 20,549.90 20,540.88 20,541.99 0.0K
11:25 20,543.59 20,564.48 20,542.29 20,547.32 0.0K
11:30 20,545.35 20,552.65 20,542.47 20,546.85 0.0K
11:35 20,545.87 20,546.03 20,528.14 20,532.55 0.0K
11:40 20,533.09 20,534.70 20,508.00 20,508.00 0.0K
11:45 20,506.82 20,507.83 20,501.34 20,501.31 0.0K
11:50 20,501.08 20,502.19 20,495.51 20,498.67 0.0K
11:55 20,498.82 20,504.57 20,484.74 20,484.74 0.0K
12:00 20,479.97 20,487.61 20,476.01 20,487.61 0.0K
12:05 20,486.46 20,498.62 20,480.72 20,495.51 0.0K
12:10 20,495.23 20,504.40 20,495.23 20,502.01 0.0K
12:15 20,501.00 20,516.58 20,500.92 20,510.55 0.0K
12:20 20,506.47 20,507.38 20,493.91 20,499.32 0.0K
12:25 20,500.27 20,514.94 20,500.27 20,514.23 0.0K
12:30 20,510.56 20,510.56 20,484.49 20,484.49 0.0K
12:35 20,486.55 20,506.76 20,483.27 20,506.76 0.0K
12:40 20,507.76 20,530.75 20,506.87 20,529.63 0.0K
12:45 20,529.29 20,530.63 20,522.96 20,529.34 0.0K
12:50 20,529.01 20,547.54 20,529.01 20,546.11 0.0K
12:55 20,544.88 20,544.88 20,534.94 20,543.48 0.0K
13:00 20,544.12 20,559.45 20,542.95 20,559.45 0.0K
13:05 20,559.81 20,566.70 20,559.74 20,565.32 0.0K
13:10 20,565.48 20,567.89 20,563.48 20,567.06 0.0K
13:15 20,567.72 20,582.18 20,565.39 20,578.64 0.0K
13:20 20,579.03 20,591.25 20,579.03 20,591.25 0.0K
13:25 20,591.75 20,601.15 20,591.75 20,599.53 0.0K
13:30 20,599.12 20,604.85 20,598.08 20,604.85 0.0K
13:35 20,607.54 20,621.64 20,607.54 20,621.03 0.0K
13:40 20,625.12 20,641.67 20,625.12 20,640.22 0.0K
13:45 20,640.75 20,647.59 20,638.93 20,647.35 0.0K
13:50 20,647.69 20,649.34 20,646.11 20,648.00 0.0K
13:55 20,649.49 20,653.24 20,648.90 20,650.47 0.0K
14:00 20,650.36 20,650.36 20,632.72 20,634.76 0.0K
14:05 20,634.65 20,642.27 20,634.52 20,635.72 0.0K
14:10 20,636.11 20,638.47 20,630.59 20,638.47 0.0K
14:15 20,638.59 20,651.30 20,638.59 20,648.87 0.0K
14:20 20,648.83 20,650.19 20,647.45 20,647.95 0.0K
14:25 20,648.65 20,652.52 20,637.51 20,637.51 0.0K
14:30 20,635.57 20,653.22 20,633.46 20,652.24 0.0K
14:35 20,651.01 20,655.23 20,651.01 20,651.75 0.0K
14:40 20,650.78 20,650.78 20,642.45 20,642.45 0.0K
14:45 20,643.08 20,643.19 20,637.06 20,637.06 0.0K
14:50 20,636.57 20,636.57 20,614.62 20,614.96 0.0K
14:55 20,612.52 20,612.80 20,579.66 20,579.66 0.0K
15:00 20,581.67 20,585.84 20,548.76 20,548.76 0.0K
15:05 20,550.25 20,563.84 20,545.81 20,562.40 0.0K
15:10 20,562.64 20,569.71 20,559.37 20,568.68 0.0K
15:15 20,567.76 20,583.66 20,567.76 20,582.19 0.0K
15:20 20,582.20 20,598.50 20,575.71 20,598.50 0.0K
15:25 20,597.24 20,597.70 20,588.26 20,595.47 0.0K
15:30 20,595.99 20,596.78 20,583.70 20,583.70 0.0K
15:35 20,584.13 20,595.29 20,581.96 20,581.96 0.0K
15:40 20,579.04 20,581.68 20,571.32 20,581.68 0.0K
15:45 20,585.15 20,604.94 20,585.15 20,602.99 0.0K
15:50 20,600.72 20,629.96 20,600.72 20,624.18 0.0K
15:55 20,622.42 20,639.86 20,622.42 20,639.86 0.0K
16:00 20,640.06 20,640.06 20,639.12 20,639.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available