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 20,434.27 20,434.27 20,354.54 20,354.54 0.0K
09:35 20,355.84 20,375.91 20,326.47 20,368.86 0.0K
09:40 20,370.45 20,379.41 20,334.77 20,379.41 0.0K
09:45 20,378.07 20,379.89 20,349.62 20,379.60 0.0K
09:50 20,379.55 20,384.64 20,332.26 20,332.26 0.0K
09:55 20,333.78 20,334.67 20,317.63 20,328.57 0.0K
10:00 20,326.72 20,383.86 20,250.87 20,250.87 0.0K
10:05 20,258.55 20,304.74 20,258.55 20,304.74 0.0K
10:10 20,304.93 20,304.93 20,266.97 20,266.97 0.0K
10:15 20,262.95 20,276.02 20,243.59 20,270.47 0.0K
10:20 20,263.73 20,267.26 20,237.53 20,237.53 0.0K
10:25 20,244.06 20,247.96 20,225.03 20,235.85 0.0K
10:30 20,234.04 20,258.04 20,223.69 20,223.69 0.0K
10:35 20,228.19 20,231.02 20,188.84 20,188.84 0.0K
10:40 20,189.63 20,200.94 20,167.59 20,190.44 0.0K
10:45 20,191.94 20,199.80 20,178.69 20,183.84 0.0K
10:50 20,184.53 20,220.00 20,184.53 20,220.00 0.0K
10:55 20,223.48 20,223.48 20,164.11 20,164.11 0.0K
11:00 20,163.52 20,174.85 20,148.51 20,150.47 0.0K
11:05 20,152.74 20,236.38 20,152.74 20,236.38 0.0K
11:10 20,237.53 20,251.54 20,224.46 20,232.49 0.0K
11:15 20,232.35 20,262.15 20,232.35 20,262.15 0.0K
11:20 20,263.00 20,267.44 20,237.00 20,237.00 0.0K
11:25 20,233.64 20,252.57 20,223.11 20,228.40 0.0K
11:30 20,218.74 20,256.59 20,217.37 20,249.22 0.0K
11:35 20,247.46 20,249.29 20,222.56 20,242.94 0.0K
11:40 20,247.54 20,290.88 20,247.54 20,286.44 0.0K
11:45 20,282.62 20,282.62 20,257.26 20,271.73 0.0K
11:50 20,275.93 20,280.25 20,259.00 20,274.57 0.0K
11:55 20,274.12 20,276.77 20,225.86 20,225.86 0.0K
12:00 20,222.73 20,232.04 20,214.92 20,225.91 0.0K
12:05 20,221.81 20,221.81 20,196.61 20,196.61 0.0K
12:10 20,198.45 20,198.45 20,158.25 20,158.25 0.0K
12:15 20,156.80 20,171.69 20,155.57 20,170.53 0.0K
12:20 20,170.85 20,190.02 20,166.49 20,179.57 0.0K
12:25 20,179.47 20,191.00 20,176.18 20,182.41 0.0K
12:30 20,182.43 20,199.76 20,182.43 20,198.44 0.0K
12:35 20,199.79 20,207.53 20,177.60 20,177.84 0.0K
12:40 20,172.15 20,196.44 20,162.45 20,175.42 0.0K
12:45 20,171.71 20,177.65 20,164.81 20,172.58 0.0K
12:50 20,172.44 20,172.76 20,139.91 20,144.60 0.0K
12:55 20,144.60 20,151.78 20,118.54 20,132.92 0.0K
13:00 20,133.88 20,133.88 20,112.84 20,117.06 0.0K
13:05 20,119.32 20,123.31 20,104.01 20,107.04 0.0K
13:10 20,108.09 20,113.58 20,104.66 20,110.08 0.0K
13:15 20,106.91 20,127.17 20,102.89 20,118.59 0.0K
13:20 20,115.96 20,119.33 20,092.07 20,095.57 0.0K
13:25 20,099.16 20,101.67 20,084.33 20,087.45 0.0K
13:30 20,087.29 20,108.97 20,087.29 20,092.04 0.0K
13:35 20,090.83 20,094.69 20,079.54 20,094.69 0.0K
13:40 20,096.24 20,111.45 20,096.24 20,111.34 0.0K
13:45 20,112.58 20,152.52 20,111.85 20,147.67 0.0K
13:50 20,140.82 20,144.60 20,127.25 20,135.19 0.0K
13:55 20,135.93 20,136.47 20,097.47 20,110.49 0.0K
14:00 20,114.37 20,189.97 20,114.37 20,174.41 0.0K
14:05 20,175.79 20,199.28 20,163.79 20,184.12 0.0K
14:10 20,187.14 20,217.46 20,187.14 20,217.46 0.0K
14:15 20,218.10 20,218.10 20,200.67 20,213.65 0.0K
14:20 20,214.45 20,258.03 20,213.02 20,242.80 0.0K
14:25 20,243.59 20,254.69 20,236.19 20,243.27 0.0K
14:30 20,243.24 20,243.24 20,220.06 20,230.50 0.0K
14:35 20,226.86 20,251.16 20,219.20 20,251.16 0.0K
14:40 20,251.83 20,318.65 20,250.78 20,316.12 0.0K
14:45 20,316.61 20,336.84 20,316.61 20,326.45 0.0K
14:50 20,329.00 20,371.71 20,329.00 20,369.33 0.0K
14:55 20,362.03 20,362.03 20,332.48 20,344.10 0.0K
15:00 20,341.90 20,350.41 20,303.91 20,322.93 0.0K
15:05 20,322.57 20,362.78 20,322.57 20,350.45 0.0K
15:10 20,347.64 20,348.73 20,313.52 20,313.52 0.0K
15:15 20,313.03 20,313.03 20,280.78 20,292.36 0.0K
15:20 20,293.48 20,318.30 20,281.90 20,281.90 0.0K
15:25 20,277.45 20,303.48 20,276.96 20,289.32 0.0K
15:30 20,288.08 20,303.10 20,281.38 20,299.88 0.0K
15:35 20,289.72 20,315.61 20,285.98 20,285.98 0.0K
15:40 20,284.25 20,290.06 20,260.60 20,290.06 0.0K
15:45 20,290.78 20,298.88 20,274.99 20,298.78 0.0K
15:50 20,301.31 20,301.31 20,228.09 20,243.36 0.0K
15:55 20,237.79 20,237.79 20,194.03 20,194.03 0.0K
16:00 20,199.29 20,199.85 20,199.29 20,199.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available