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 20,686.44 20,705.52 20,680.66 20,705.52 0.0K
09:35 20,705.24 20,746.68 20,703.49 20,746.68 0.0K
09:40 20,748.90 20,782.63 20,748.90 20,762.01 0.0K
09:45 20,766.14 20,770.99 20,733.82 20,734.02 0.0K
09:50 20,726.93 20,746.23 20,718.53 20,718.53 0.0K
09:55 20,720.83 20,723.41 20,677.16 20,692.72 0.0K
10:00 20,683.29 20,762.61 20,683.29 20,751.22 0.0K
10:05 20,748.86 20,776.47 20,744.24 20,766.20 0.0K
10:10 20,764.42 20,764.42 20,742.15 20,744.44 0.0K
10:15 20,743.03 20,743.03 20,697.73 20,697.73 0.0K
10:20 20,697.62 20,702.03 20,665.84 20,678.94 0.0K
10:25 20,671.87 20,676.28 20,652.97 20,660.97 0.0K
10:30 20,660.40 20,676.91 20,652.75 20,676.81 0.0K
10:35 20,675.33 20,714.51 20,672.11 20,709.21 0.0K
10:40 20,707.78 20,707.78 20,679.08 20,685.15 0.0K
10:45 20,685.92 20,701.12 20,674.25 20,674.25 0.0K
10:50 20,673.92 20,683.74 20,657.04 20,681.56 0.0K
10:55 20,683.16 20,690.59 20,671.53 20,671.53 0.0K
11:00 20,669.86 20,669.86 20,633.10 20,636.89 0.0K
11:05 20,641.26 20,647.00 20,629.38 20,629.63 0.0K
11:10 20,630.16 20,630.16 20,589.82 20,614.87 0.0K
11:15 20,611.77 20,611.94 20,595.95 20,595.95 0.0K
11:20 20,595.42 20,598.68 20,588.25 20,598.53 0.0K
11:25 20,599.82 20,602.78 20,575.85 20,591.90 0.0K
11:30 20,591.86 20,591.86 20,565.18 20,565.18 0.0K
11:35 20,565.07 20,592.48 20,562.81 20,589.89 0.0K
11:40 20,588.99 20,588.99 20,564.68 20,564.68 0.0K
11:45 20,566.20 20,573.36 20,562.56 20,572.10 0.0K
11:50 20,572.14 20,572.27 20,557.18 20,572.27 0.0K
11:55 20,571.28 20,644.36 20,571.28 20,629.16 0.0K
12:00 20,630.30 20,679.59 20,630.30 20,647.84 0.0K
12:05 20,645.94 20,650.28 20,642.93 20,649.85 0.0K
12:10 20,652.17 20,663.49 20,649.87 20,654.51 0.0K
12:15 20,651.24 20,665.93 20,651.24 20,659.60 0.0K
12:20 20,657.54 20,686.62 20,655.78 20,682.74 0.0K
12:25 20,682.38 20,699.70 20,677.70 20,699.70 0.0K
12:30 20,700.53 20,714.51 20,700.53 20,710.61 0.0K
12:35 20,712.01 20,714.45 20,706.14 20,712.04 0.0K
12:40 20,713.58 20,719.33 20,710.10 20,714.30 0.0K
12:45 20,714.48 20,714.48 20,686.40 20,711.72 0.0K
12:50 20,711.88 20,745.13 20,711.88 20,738.39 0.0K
12:55 20,735.76 20,752.87 20,734.57 20,752.87 0.0K
13:00 20,752.81 20,760.74 20,751.03 20,759.38 0.0K
13:05 20,759.03 20,769.41 20,685.15 20,685.15 0.0K
13:10 20,685.90 20,718.56 20,685.90 20,708.02 0.0K
13:15 20,707.59 20,715.98 20,701.69 20,712.47 0.0K
13:20 20,713.34 20,725.84 20,713.34 20,725.84 0.0K
13:25 20,728.18 20,729.92 20,719.77 20,724.45 0.0K
13:30 20,723.87 20,723.96 20,693.70 20,713.36 0.0K
13:35 20,706.98 20,714.85 20,696.31 20,713.42 0.0K
13:40 20,716.96 20,716.96 20,695.97 20,696.55 0.0K
13:45 20,696.61 20,744.87 20,696.61 20,744.87 0.0K
13:50 20,744.57 20,759.50 20,744.57 20,755.17 0.0K
13:55 20,755.84 20,785.99 20,755.84 20,785.99 0.0K
14:00 20,788.32 20,828.32 20,784.43 20,828.32 0.0K
14:05 20,830.07 20,868.49 20,826.22 20,868.49 0.0K
14:10 20,871.85 20,878.66 20,862.37 20,878.66 0.0K
14:15 20,876.66 20,885.34 20,845.71 20,846.42 0.0K
14:20 20,845.66 20,876.90 20,841.34 20,876.90 0.0K
14:25 20,876.26 20,876.26 20,857.57 20,857.57 0.0K
14:30 20,854.27 20,867.85 20,854.27 20,867.85 0.0K
14:35 20,866.34 20,870.72 20,847.63 20,868.38 0.0K
14:40 20,867.54 20,876.12 20,860.70 20,860.82 0.0K
14:45 20,859.80 20,875.86 20,858.39 20,875.26 0.0K
14:50 20,876.22 20,886.34 20,876.22 20,886.34 0.0K
14:55 20,886.42 20,894.00 20,870.91 20,871.97 0.0K
15:00 20,864.94 20,901.54 20,864.43 20,899.19 0.0K
15:05 20,897.93 20,912.95 20,893.92 20,910.25 0.0K
15:10 20,908.94 20,912.29 20,902.48 20,909.30 0.0K
15:15 20,910.41 20,912.69 20,848.40 20,862.22 0.0K
15:20 20,866.06 20,876.54 20,854.05 20,868.51 0.0K
15:25 20,866.62 20,901.41 20,866.62 20,901.41 0.0K
15:30 20,898.98 20,898.98 20,860.89 20,865.13 0.0K
15:35 20,865.61 20,867.84 20,855.72 20,866.82 0.0K
15:40 20,869.63 20,879.80 20,865.04 20,873.32 0.0K
15:45 20,874.45 20,874.45 20,845.17 20,849.36 0.0K
15:50 20,850.84 20,858.25 20,798.20 20,858.25 0.0K
15:55 20,854.24 20,866.25 20,850.50 20,861.28 0.0K
16:00 20,850.07 20,852.20 20,850.07 20,852.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available