FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,878.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,650.73 20,650.73 20,600.34 20,627.54 0.0K
09:35 20,630.87 20,638.58 20,610.77 20,630.51 0.0K
09:40 20,621.65 20,689.35 20,621.65 20,685.25 0.0K
09:45 20,675.14 20,733.63 20,675.14 20,725.54 0.0K
09:50 20,728.37 20,734.97 20,721.99 20,728.49 0.0K
09:55 20,727.40 20,731.99 20,686.76 20,686.76 0.0K
10:00 20,686.07 20,717.12 20,659.79 20,714.90 0.0K
10:05 20,719.44 20,725.42 20,712.03 20,714.37 0.0K
10:10 20,713.17 20,714.81 20,671.25 20,671.25 0.0K
10:15 20,671.99 20,671.99 20,634.66 20,641.30 0.0K
10:20 20,640.11 20,683.45 20,638.45 20,683.45 0.0K
10:25 20,680.86 20,685.39 20,669.59 20,678.46 0.0K
10:30 20,678.88 20,678.88 20,626.21 20,627.64 0.0K
10:35 20,625.92 20,625.92 20,583.05 20,587.26 0.0K
10:40 20,588.80 20,602.63 20,578.41 20,602.63 0.0K
10:45 20,600.28 20,690.74 20,599.21 20,671.61 0.0K
10:50 20,669.84 20,669.84 20,606.09 20,622.63 0.0K
10:55 20,620.80 20,632.61 20,609.54 20,618.08 0.0K
11:00 20,621.60 20,623.79 20,609.80 20,620.56 0.0K
11:05 20,619.17 20,629.51 20,611.99 20,619.08 0.0K
11:10 20,616.63 20,617.74 20,608.72 20,613.22 0.0K
11:15 20,611.78 20,611.78 20,583.41 20,583.41 0.0K
11:20 20,582.47 20,586.35 20,560.49 20,560.49 0.0K
11:25 20,558.99 20,558.99 20,530.41 20,530.41 0.0K
11:30 20,531.20 20,539.02 20,530.95 20,531.43 0.0K
11:35 20,530.76 20,534.78 20,522.23 20,525.50 0.0K
11:40 20,527.33 20,527.33 20,514.59 20,524.73 0.0K
11:45 20,523.90 20,525.01 20,504.15 20,509.23 0.0K
11:50 20,510.22 20,513.89 20,500.62 20,505.12 0.0K
11:55 20,511.54 20,528.08 20,509.89 20,528.08 0.0K
12:00 20,530.32 20,565.39 20,530.32 20,555.97 0.0K
12:05 20,541.46 20,546.84 20,509.21 20,509.21 0.0K
12:10 20,512.86 20,531.20 20,506.04 20,531.20 0.0K
12:15 20,531.25 20,532.99 20,502.88 20,504.58 0.0K
12:20 20,505.66 20,540.19 20,505.40 20,537.41 0.0K
12:25 20,539.49 20,552.28 20,538.56 20,549.95 0.0K
12:30 20,552.88 20,594.11 20,548.48 20,593.98 0.0K
12:35 20,593.98 20,625.61 20,583.30 20,614.08 0.0K
12:40 20,611.85 20,656.10 20,611.31 20,655.40 0.0K
12:45 20,658.33 20,686.23 20,658.33 20,672.92 0.0K
12:50 20,673.25 20,703.24 20,673.25 20,703.24 0.0K
12:55 20,709.66 20,709.66 20,636.07 20,644.80 0.0K
13:00 20,641.94 20,701.29 20,641.14 20,701.29 0.0K
13:05 20,702.18 20,734.32 20,702.18 20,711.75 0.0K
13:10 20,711.23 20,723.51 20,697.81 20,722.32 0.0K
13:15 20,725.15 20,731.58 20,722.97 20,729.67 0.0K
13:20 20,731.95 20,743.95 20,708.07 20,710.70 0.0K
13:25 20,708.50 20,711.24 20,694.41 20,696.72 0.0K
13:30 20,698.60 20,707.08 20,691.22 20,707.08 0.0K
13:35 20,706.55 20,760.97 20,705.03 20,760.97 0.0K
13:40 20,762.13 20,766.97 20,739.49 20,744.98 0.0K
13:45 20,746.49 20,766.30 20,746.33 20,754.97 0.0K
13:50 20,756.16 20,780.15 20,753.55 20,780.15 0.0K
13:55 20,781.03 20,786.16 20,773.93 20,785.85 0.0K
14:00 20,785.85 20,809.71 20,785.21 20,802.91 0.0K
14:05 20,803.13 20,803.13 20,766.33 20,766.33 0.0K
14:10 20,765.69 20,785.91 20,765.69 20,776.46 0.0K
14:15 20,780.21 20,802.30 20,780.21 20,802.30 0.0K
14:20 20,801.79 20,836.98 20,801.79 20,831.71 0.0K
14:25 20,832.05 20,833.01 20,803.70 20,816.07 0.0K
14:30 20,814.48 20,828.89 20,812.24 20,813.69 0.0K
14:35 20,815.83 20,831.73 20,801.30 20,821.16 0.0K
14:40 20,823.24 20,830.24 20,803.85 20,806.67 0.0K
14:45 20,804.89 20,804.89 20,785.80 20,785.80 0.0K
14:50 20,780.17 20,785.15 20,774.38 20,783.71 0.0K
14:55 20,783.51 20,790.87 20,771.69 20,771.69 0.0K
15:00 20,775.22 20,778.06 20,766.35 20,775.37 0.0K
15:05 20,774.36 20,806.04 20,774.15 20,806.04 0.0K
15:10 20,806.30 20,815.55 20,796.37 20,796.51 0.0K
15:15 20,796.45 20,819.18 20,770.73 20,817.92 0.0K
15:20 20,815.95 20,815.95 20,789.85 20,789.85 0.0K
15:25 20,790.60 20,807.31 20,790.60 20,807.31 0.0K
15:30 20,802.95 20,812.36 20,795.51 20,800.75 0.0K
15:35 20,801.89 20,801.89 20,733.85 20,742.89 0.0K
15:40 20,745.01 20,758.43 20,721.91 20,758.43 0.0K
15:45 20,757.67 20,793.33 20,757.35 20,793.33 0.0K
15:50 20,794.12 20,794.12 20,770.36 20,790.50 0.0K
15:55 20,805.33 20,825.25 20,790.18 20,790.18 0.0K
16:00 20,783.87 20,787.29 20,783.87 20,787.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available