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 20,852.55 20,852.55 20,631.53 20,635.59 0.0K
09:35 20,637.74 20,637.74 20,599.99 20,606.10 0.0K
09:40 20,605.03 20,613.96 20,565.62 20,569.07 0.0K
09:45 20,571.34 20,599.54 20,571.34 20,599.54 0.0K
09:50 20,599.89 20,637.38 20,599.89 20,616.12 0.0K
09:55 20,614.59 20,614.59 20,593.78 20,595.68 0.0K
10:00 20,594.90 20,652.58 20,592.23 20,647.51 0.0K
10:05 20,652.25 20,684.66 20,652.25 20,681.79 0.0K
10:10 20,683.35 20,691.18 20,677.40 20,689.07 0.0K
10:15 20,690.03 20,698.44 20,686.57 20,692.42 0.0K
10:20 20,693.72 20,700.13 20,686.36 20,686.36 0.0K
10:25 20,686.97 20,701.08 20,665.27 20,697.07 0.0K
10:30 20,699.58 20,709.91 20,694.75 20,709.91 0.0K
10:35 20,708.26 20,744.64 20,705.37 20,744.64 0.0K
10:40 20,748.41 20,763.73 20,748.41 20,763.73 0.0K
10:45 20,763.40 20,763.98 20,751.70 20,752.50 0.0K
10:50 20,749.13 20,749.13 20,715.73 20,715.73 0.0K
10:55 20,714.20 20,745.83 20,710.98 20,745.83 0.0K
11:00 20,746.85 20,766.50 20,746.85 20,760.53 0.0K
11:05 20,759.45 20,785.44 20,755.75 20,783.71 0.0K
11:10 20,785.91 20,787.11 20,764.44 20,764.44 0.0K
11:15 20,766.83 20,773.14 20,758.49 20,768.80 0.0K
11:20 20,762.90 20,762.90 20,736.75 20,746.76 0.0K
11:25 20,748.78 20,762.28 20,724.79 20,762.28 0.0K
11:30 20,758.01 20,782.15 20,754.02 20,767.07 0.0K
11:35 20,767.83 20,767.83 20,716.83 20,719.45 0.0K
11:40 20,718.83 20,719.80 20,700.97 20,703.99 0.0K
11:45 20,705.01 20,711.79 20,695.48 20,695.48 0.0K
11:50 20,696.13 20,696.13 20,656.33 20,663.51 0.0K
11:55 20,661.53 20,661.53 20,633.90 20,633.90 0.0K
12:00 20,633.82 20,643.82 20,611.54 20,611.54 0.0K
12:05 20,610.19 20,611.23 20,589.00 20,609.05 0.0K
12:10 20,609.24 20,611.06 20,592.89 20,594.70 0.0K
12:15 20,592.80 20,609.75 20,588.88 20,607.63 0.0K
12:20 20,608.36 20,633.14 20,608.36 20,612.61 0.0K
12:25 20,612.05 20,612.05 20,577.18 20,586.14 0.0K
12:30 20,584.61 20,606.64 20,581.12 20,582.54 0.0K
12:35 20,583.30 20,583.30 20,570.58 20,570.58 0.0K
12:40 20,570.32 20,597.62 20,568.37 20,578.50 0.0K
12:45 20,578.61 20,578.61 20,537.73 20,542.54 0.0K
12:50 20,543.44 20,553.60 20,540.67 20,551.71 0.0K
12:55 20,554.10 20,602.00 20,554.10 20,596.77 0.0K
13:00 20,593.98 20,596.48 20,580.83 20,581.52 0.0K
13:05 20,582.57 20,592.90 20,576.03 20,581.70 0.0K
13:10 20,581.49 20,596.42 20,574.62 20,592.93 0.0K
13:15 20,596.18 20,630.80 20,596.18 20,630.80 0.0K
13:20 20,630.26 20,637.34 20,623.56 20,635.30 0.0K
13:25 20,636.37 20,637.44 20,597.35 20,597.35 0.0K
13:30 20,597.56 20,610.96 20,597.27 20,603.98 0.0K
13:35 20,599.86 20,602.67 20,569.39 20,569.39 0.0K
13:40 20,565.50 20,565.50 20,543.87 20,559.96 0.0K
13:45 20,561.82 20,588.87 20,559.41 20,579.78 0.0K
13:50 20,577.15 20,600.15 20,576.69 20,589.31 0.0K
13:55 20,589.81 20,594.76 20,581.62 20,587.44 0.0K
14:00 20,585.50 20,586.60 20,565.03 20,566.77 0.0K
14:05 20,565.56 20,577.10 20,561.00 20,575.61 0.0K
14:10 20,577.10 20,601.20 20,577.10 20,591.84 0.0K
14:15 20,591.01 20,599.19 20,576.69 20,576.69 0.0K
14:20 20,578.53 20,585.14 20,569.68 20,585.14 0.0K
14:25 20,586.33 20,586.33 20,560.18 20,564.85 0.0K
14:30 20,567.36 20,581.10 20,558.68 20,577.27 0.0K
14:35 20,575.22 20,589.10 20,573.09 20,586.30 0.0K
14:40 20,584.62 20,625.24 20,583.74 20,617.53 0.0K
14:45 20,616.79 20,673.16 20,616.79 20,668.28 0.0K
14:50 20,667.25 20,703.29 20,667.25 20,685.06 0.0K
14:55 20,678.22 20,678.22 20,582.42 20,582.42 0.0K
15:00 20,579.27 20,611.46 20,572.32 20,611.46 0.0K
15:05 20,610.25 20,627.62 20,604.58 20,623.19 0.0K
15:10 20,622.30 20,646.70 20,622.30 20,646.70 0.0K
15:15 20,648.92 20,657.20 20,636.06 20,643.60 0.0K
15:20 20,654.21 20,660.89 20,610.20 20,612.22 0.0K
15:25 20,616.25 20,653.30 20,616.25 20,653.30 0.0K
15:30 20,653.35 20,687.53 20,652.92 20,666.59 0.0K
15:35 20,662.65 20,677.59 20,656.42 20,656.36 0.0K
15:40 20,651.19 20,654.27 20,623.06 20,623.06 0.0K
15:45 20,625.84 20,663.17 20,625.63 20,662.89 0.0K
15:50 20,665.50 20,675.57 20,653.13 20,658.59 0.0K
15:55 20,668.94 20,668.94 20,638.17 20,643.81 0.0K
16:00 20,650.20 20,650.58 20,650.20 20,650.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available