FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,883.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,102.97 21,102.97 20,858.39 20,858.37 0.0K
09:35 20,860.58 20,874.66 20,850.26 20,865.40 0.0K
09:40 20,858.41 20,877.86 20,837.77 20,841.89 0.0K
09:45 20,843.91 20,846.59 20,824.89 20,824.89 0.0K
09:50 20,817.38 20,817.38 20,777.80 20,779.15 0.0K
09:55 20,782.95 20,790.84 20,752.06 20,752.06 0.0K
10:00 20,749.76 20,755.25 20,730.43 20,743.25 0.0K
10:05 20,742.21 20,749.65 20,719.66 20,724.38 0.0K
10:10 20,719.55 20,719.55 20,700.97 20,707.90 0.0K
10:15 20,710.78 20,713.23 20,671.25 20,671.25 0.0K
10:20 20,674.80 20,693.56 20,666.57 20,692.58 0.0K
10:25 20,692.96 20,738.77 20,691.32 20,733.48 0.0K
10:30 20,734.46 20,753.29 20,734.46 20,742.81 0.0K
10:35 20,749.11 20,755.40 20,730.73 20,730.73 0.0K
10:40 20,730.27 20,731.67 20,704.79 20,718.07 0.0K
10:45 20,719.00 20,720.84 20,680.36 20,710.14 0.0K
10:50 20,704.34 20,704.34 20,668.49 20,675.21 0.0K
10:55 20,676.61 20,683.30 20,671.83 20,677.73 0.0K
11:00 20,678.62 20,687.66 20,668.48 20,672.26 0.0K
11:05 20,671.61 20,671.61 20,646.42 20,646.42 0.0K
11:10 20,645.97 20,700.65 20,645.97 20,697.55 0.0K
11:15 20,698.45 20,707.42 20,669.25 20,669.25 0.0K
11:20 20,665.96 20,676.57 20,648.18 20,648.18 0.0K
11:25 20,648.38 20,648.38 20,623.58 20,623.58 0.0K
11:30 20,638.47 20,660.05 20,638.47 20,656.30 0.0K
11:35 20,650.41 20,661.01 20,641.86 20,642.82 0.0K
11:40 20,642.89 20,680.50 20,642.89 20,680.50 0.0K
11:45 20,682.01 20,694.41 20,677.18 20,694.41 0.0K
11:50 20,696.46 20,707.59 20,683.71 20,704.25 0.0K
11:55 20,703.64 20,714.76 20,702.44 20,706.29 0.0K
12:00 20,708.13 20,730.45 20,704.02 20,730.45 0.0K
12:05 20,729.45 20,729.45 20,702.40 20,714.10 0.0K
12:10 20,713.94 20,738.06 20,713.94 20,736.88 0.0K
12:15 20,736.91 20,741.09 20,734.38 20,737.51 0.0K
12:20 20,741.00 20,754.95 20,737.92 20,743.83 0.0K
12:25 20,746.22 20,767.82 20,746.22 20,759.44 0.0K
12:30 20,759.97 20,759.97 20,732.72 20,755.00 0.0K
12:35 20,758.28 20,769.03 20,756.15 20,762.14 0.0K
12:40 20,764.29 20,770.73 20,737.93 20,753.21 0.0K
12:45 20,752.57 20,770.09 20,751.10 20,756.95 0.0K
12:50 20,758.09 20,758.09 20,714.04 20,741.75 0.0K
12:55 20,742.72 20,742.98 20,725.61 20,725.61 0.0K
13:00 20,727.85 20,747.84 20,727.61 20,747.19 0.0K
13:05 20,744.35 20,783.34 20,744.01 20,782.43 0.0K
13:10 20,784.84 20,817.33 20,784.84 20,816.89 0.0K
13:15 20,816.62 20,816.62 20,782.36 20,799.88 0.0K
13:20 20,796.98 20,797.45 20,769.46 20,771.14 0.0K
13:25 20,773.81 20,773.86 20,761.26 20,763.42 0.0K
13:30 20,763.97 20,769.28 20,751.64 20,767.69 0.0K
13:35 20,770.85 20,783.00 20,762.32 20,783.00 0.0K
13:40 20,784.70 20,802.66 20,784.70 20,794.54 0.0K
13:45 20,796.03 20,809.06 20,796.03 20,802.98 0.0K
13:50 20,798.20 20,818.82 20,794.48 20,817.03 0.0K
13:55 20,815.26 20,844.14 20,815.26 20,833.15 0.0K
14:00 20,832.67 20,872.47 20,831.61 20,870.93 0.0K
14:05 20,873.20 20,906.01 20,871.47 20,901.54 0.0K
14:10 20,901.03 20,902.33 20,878.51 20,884.25 0.0K
14:15 20,885.15 20,892.58 20,878.41 20,888.70 0.0K
14:20 20,888.57 20,911.81 20,888.57 20,904.23 0.0K
14:25 20,905.74 20,910.51 20,862.23 20,862.73 0.0K
14:30 20,861.50 20,865.51 20,848.10 20,856.04 0.0K
14:35 20,853.88 20,878.55 20,853.88 20,875.02 0.0K
14:40 20,876.27 20,883.13 20,869.47 20,875.28 0.0K
14:45 20,875.63 20,894.38 20,874.53 20,885.13 0.0K
14:50 20,885.65 20,906.28 20,885.65 20,896.52 0.0K
14:55 20,895.47 20,910.70 20,895.47 20,910.72 0.0K
15:00 20,909.23 20,922.86 20,888.02 20,891.92 0.0K
15:05 20,889.92 20,902.11 20,883.94 20,896.28 0.0K
15:10 20,895.64 20,910.69 20,895.64 20,902.96 0.0K
15:15 20,904.90 20,924.25 20,901.16 20,924.25 0.0K
15:20 20,923.68 20,975.72 20,923.68 20,975.72 0.0K
15:25 20,976.86 20,976.86 20,933.68 20,933.68 0.0K
15:30 20,934.06 20,934.06 20,824.76 20,830.81 0.0K
15:35 20,834.75 20,845.66 20,818.47 20,818.47 0.0K
15:40 20,819.26 20,819.26 20,778.17 20,812.88 0.0K
15:45 20,807.52 20,820.79 20,753.09 20,753.09 0.0K
15:50 20,753.88 20,753.88 20,646.14 20,691.34 0.0K
15:55 20,694.01 20,702.10 20,674.24 20,685.25 0.0K
16:00 20,684.98 20,686.56 20,684.98 20,686.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available