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 20,639.29 20,944.46 20,639.29 20,940.74 0.0K
09:35 20,943.25 20,949.84 20,921.71 20,930.56 0.0K
09:40 20,930.20 20,948.19 20,930.20 20,946.11 0.0K
09:45 20,948.60 20,969.13 20,948.21 20,969.13 0.0K
09:50 20,966.89 20,970.44 20,945.40 20,948.76 0.0K
09:55 20,948.74 20,975.89 20,948.74 20,974.86 0.0K
10:00 20,974.45 20,975.58 20,964.76 20,969.90 0.0K
10:05 20,969.98 20,970.90 20,953.05 20,968.18 0.0K
10:10 20,970.85 20,985.55 20,970.85 20,985.01 0.0K
10:15 20,981.37 20,990.29 20,981.37 20,986.22 0.0K
10:20 20,984.24 20,984.24 20,960.74 20,960.74 0.0K
10:25 20,961.20 20,961.20 20,952.71 20,956.79 0.0K
10:30 20,953.55 20,957.24 20,941.73 20,947.76 0.0K
10:35 20,947.12 20,947.12 20,916.48 20,916.48 0.0K
10:40 20,915.95 20,934.69 20,912.74 20,926.65 0.0K
10:45 20,923.34 20,927.56 20,909.42 20,909.42 0.0K
10:50 20,909.20 20,917.37 20,901.99 20,912.72 0.0K
10:55 20,913.48 20,926.28 20,913.48 20,918.21 0.0K
11:00 20,914.66 20,928.17 20,914.66 20,918.19 0.0K
11:05 20,918.13 20,930.85 20,911.90 20,922.58 0.0K
11:10 20,924.03 20,925.57 20,921.05 20,921.99 0.0K
11:15 20,922.15 20,924.04 20,896.68 20,898.51 0.0K
11:20 20,900.38 20,922.33 20,895.51 20,918.48 0.0K
11:25 20,916.95 20,916.95 20,910.38 20,914.03 0.0K
11:30 20,911.96 20,911.96 20,878.95 20,881.44 0.0K
11:35 20,879.16 20,895.35 20,879.16 20,885.35 0.0K
11:40 20,885.88 20,889.23 20,879.59 20,879.59 0.0K
11:45 20,879.96 20,883.34 20,877.79 20,882.99 0.0K
11:50 20,884.56 20,884.67 20,878.69 20,883.70 0.0K
11:55 20,884.14 20,893.46 20,882.14 20,892.80 0.0K
12:00 20,891.68 20,904.31 20,890.23 20,898.92 0.0K
12:05 20,899.79 20,909.91 20,898.62 20,907.15 0.0K
12:10 20,907.54 20,915.17 20,907.54 20,910.89 0.0K
12:15 20,909.71 20,918.37 20,905.86 20,905.86 0.0K
12:20 20,902.76 20,908.26 20,894.10 20,895.40 0.0K
12:25 20,895.25 20,904.56 20,895.25 20,903.13 0.0K
12:30 20,904.63 20,916.90 20,903.18 20,916.90 0.0K
12:35 20,916.64 20,920.88 20,914.28 20,919.39 0.0K
12:40 20,919.49 20,922.16 20,919.08 20,922.16 0.0K
12:45 20,921.68 20,922.77 20,917.92 20,922.00 0.0K
12:50 20,919.54 20,919.54 20,906.12 20,912.77 0.0K
12:55 20,914.48 20,914.80 20,902.79 20,902.79 0.0K
13:00 20,902.56 20,912.99 20,901.70 20,909.81 0.0K
13:05 20,912.08 20,914.56 20,906.69 20,906.92 0.0K
13:10 20,906.76 20,911.98 20,906.76 20,911.10 0.0K
13:15 20,912.35 20,923.46 20,912.35 20,922.23 0.0K
13:20 20,924.74 20,927.05 20,924.74 20,925.66 0.0K
13:25 20,925.62 20,931.07 20,924.81 20,931.07 0.0K
13:30 20,931.37 20,939.60 20,931.37 20,939.60 0.0K
13:35 20,939.48 20,941.80 20,935.33 20,940.81 0.0K
13:40 20,941.39 20,947.92 20,940.94 20,947.13 0.0K
13:45 20,947.90 20,951.42 20,946.70 20,947.15 0.0K
13:50 20,946.78 20,956.81 20,946.78 20,956.81 0.0K
13:55 20,957.08 20,957.90 20,955.50 20,956.00 0.0K
14:00 20,956.28 20,959.65 20,955.50 20,957.19 0.0K
14:05 20,957.00 20,962.53 20,957.00 20,957.97 0.0K
14:10 20,957.74 20,957.74 20,951.57 20,953.65 0.0K
14:15 20,952.38 20,953.85 20,948.32 20,949.37 0.0K
14:20 20,949.66 20,952.73 20,947.14 20,947.07 0.0K
14:25 20,946.24 20,960.72 20,945.67 20,960.72 0.0K
14:30 20,960.97 20,970.49 20,960.97 20,968.90 0.0K
14:35 20,967.58 20,980.72 20,967.33 20,980.72 0.0K
14:40 20,981.11 20,984.40 20,972.46 20,972.60 0.0K
14:45 20,970.95 20,979.56 20,969.54 20,977.07 0.0K
14:50 20,977.12 20,982.44 20,972.21 20,982.44 0.0K
14:55 20,982.08 20,982.08 20,976.46 20,977.00 0.0K
15:00 20,976.72 20,980.53 20,976.57 20,979.49 0.0K
15:05 20,979.83 20,987.05 20,979.83 20,986.60 0.0K
15:10 20,987.52 20,991.98 20,987.24 20,987.77 0.0K
15:15 20,987.87 20,987.87 20,979.72 20,979.78 0.0K
15:20 20,978.97 20,987.24 20,978.30 20,987.14 0.0K
15:25 20,986.13 20,988.78 20,982.16 20,982.16 0.0K
15:30 20,982.08 20,982.56 20,976.35 20,980.21 0.0K
15:35 20,980.56 20,980.56 20,966.33 20,966.33 0.0K
15:40 20,967.30 20,967.30 20,957.71 20,962.11 0.0K
15:45 20,962.14 20,969.55 20,962.14 20,964.70 0.0K
15:50 20,965.39 20,968.47 20,952.49 20,954.83 0.0K
15:55 20,949.20 20,950.35 20,942.87 20,947.14 0.0K
16:00 20,943.26 20,945.93 20,943.26 20,945.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available