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 20,945.93 20,959.80 20,932.22 20,956.70 0.0K
09:35 20,963.42 20,973.02 20,957.39 20,958.24 0.0K
09:40 20,957.02 20,961.05 20,942.66 20,942.66 0.0K
09:45 20,942.59 20,942.59 20,929.56 20,932.05 0.0K
09:50 20,929.80 20,934.07 20,919.22 20,931.40 0.0K
09:55 20,929.14 20,931.90 20,904.94 20,904.94 0.0K
10:00 20,904.69 20,904.69 20,887.30 20,890.76 0.0K
10:05 20,889.95 20,922.59 20,889.95 20,922.59 0.0K
10:10 20,922.44 20,929.49 20,906.78 20,906.78 0.0K
10:15 20,906.71 20,912.77 20,901.27 20,912.63 0.0K
10:20 20,914.32 20,921.71 20,907.99 20,921.71 0.0K
10:25 20,923.51 20,923.51 20,906.51 20,913.24 0.0K
10:30 20,912.70 20,932.95 20,910.15 20,922.47 0.0K
10:35 20,921.60 20,932.38 20,909.67 20,932.38 0.0K
10:40 20,930.37 20,931.41 20,903.52 20,919.37 0.0K
10:45 20,922.13 20,928.97 20,918.03 20,922.99 0.0K
10:50 20,925.46 20,932.93 20,925.46 20,929.07 0.0K
10:55 20,928.87 20,951.81 20,928.87 20,951.81 0.0K
11:00 20,952.57 20,968.00 20,952.57 20,968.00 0.0K
11:05 20,967.38 20,979.24 20,960.11 20,976.56 0.0K
11:10 20,974.77 20,974.77 20,957.12 20,957.12 0.0K
11:15 20,953.07 20,957.63 20,939.90 20,949.93 0.0K
11:20 20,951.72 20,960.48 20,943.04 20,960.48 0.0K
11:25 20,960.44 20,979.36 20,960.44 20,979.36 0.0K
11:30 20,980.11 20,983.67 20,976.40 20,980.93 0.0K
11:35 20,980.12 20,987.06 20,975.02 20,978.66 0.0K
11:40 20,979.24 20,979.83 20,962.19 20,968.87 0.0K
11:45 20,969.25 20,985.58 20,968.94 20,985.58 0.0K
11:50 20,987.50 20,993.24 20,982.16 20,992.76 0.0K
11:55 20,990.86 20,999.33 20,989.29 20,999.33 0.0K
12:00 20,998.96 21,001.97 20,998.64 20,998.88 0.0K
12:05 20,998.11 21,004.37 20,998.11 21,002.88 0.0K
12:10 21,002.02 21,005.61 21,002.02 21,004.12 0.0K
12:15 21,004.50 21,004.50 20,990.99 20,994.53 0.0K
12:20 20,992.59 20,995.65 20,985.16 20,995.65 0.0K
12:25 20,995.53 20,999.03 20,994.41 20,999.03 0.0K
12:30 20,999.10 20,999.10 20,991.22 20,991.22 0.0K
12:35 20,990.63 20,990.63 20,982.91 20,985.34 0.0K
12:40 20,984.29 20,984.29 20,979.42 20,980.23 0.0K
12:45 20,980.03 20,984.38 20,979.39 20,980.59 0.0K
12:50 20,981.88 20,983.24 20,973.45 20,973.93 0.0K
12:55 20,972.93 20,981.09 20,972.93 20,977.23 0.0K
13:00 20,976.74 20,979.47 20,973.75 20,979.47 0.0K
13:05 20,980.20 20,986.25 20,979.58 20,980.17 0.0K
13:10 20,980.86 20,986.33 20,980.61 20,985.23 0.0K
13:15 20,985.44 20,986.53 20,980.78 20,982.43 0.0K
13:20 20,982.23 20,989.04 20,982.23 20,988.09 0.0K
13:25 20,988.47 20,989.58 20,975.73 20,975.73 0.0K
13:30 20,976.86 20,976.86 20,968.50 20,968.50 0.0K
13:35 20,969.31 20,972.59 20,963.83 20,965.12 0.0K
13:40 20,966.64 20,972.02 20,964.36 20,972.02 0.0K
13:45 20,970.39 20,970.39 20,951.98 20,960.69 0.0K
13:50 20,963.24 20,970.54 20,959.24 20,970.54 0.0K
13:55 20,970.02 20,970.02 20,950.54 20,952.78 0.0K
14:00 20,952.93 20,956.61 20,945.62 20,956.08 0.0K
14:05 20,957.61 20,963.96 20,957.50 20,963.49 0.0K
14:10 20,963.43 20,972.06 20,963.43 20,966.95 0.0K
14:15 20,967.43 20,975.15 20,967.43 20,973.19 0.0K
14:20 20,973.10 20,977.06 20,959.80 20,961.07 0.0K
14:25 20,960.79 20,982.28 20,960.79 20,981.37 0.0K
14:30 20,981.51 20,982.29 20,978.00 20,980.73 0.0K
14:35 20,981.45 20,988.63 20,980.49 20,988.15 0.0K
14:40 20,988.18 20,988.18 20,980.56 20,980.56 0.0K
14:45 20,980.54 20,984.26 20,980.08 20,980.16 0.0K
14:50 20,978.74 20,979.87 20,973.25 20,979.92 0.0K
14:55 20,979.79 20,989.98 20,979.79 20,985.93 0.0K
15:00 20,984.80 20,987.76 20,983.70 20,986.38 0.0K
15:05 20,985.79 20,993.41 20,985.79 20,992.28 0.0K
15:10 20,992.74 20,993.83 20,985.14 20,985.14 0.0K
15:15 20,984.20 20,988.16 20,978.70 20,981.16 0.0K
15:20 20,980.30 20,986.76 20,975.88 20,979.01 0.0K
15:25 20,978.31 20,983.65 20,976.62 20,979.01 0.0K
15:30 20,980.30 21,005.30 20,980.30 21,005.30 0.0K
15:35 21,006.07 21,013.21 21,004.77 21,012.97 0.0K
15:40 21,012.46 21,028.88 21,012.46 21,027.51 0.0K
15:45 21,026.74 21,027.11 21,017.87 21,025.10 0.0K
15:50 21,025.77 21,035.69 21,025.77 21,029.69 0.0K
15:55 21,028.23 21,028.23 21,008.71 21,008.71 0.0K
16:00 21,012.71 21,012.71 21,012.19 21,012.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available