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 20,200.18 20,312.01 20,200.18 20,294.89 0.0K
09:35 20,287.65 20,287.77 20,230.19 20,241.94 0.0K
09:40 20,236.84 20,240.76 20,180.59 20,190.31 0.0K
09:45 20,194.44 20,203.25 20,170.13 20,183.59 0.0K
09:50 20,187.76 20,208.71 20,170.82 20,170.82 0.0K
09:55 20,166.34 20,168.07 20,129.32 20,155.19 0.0K
10:00 20,156.67 20,161.91 20,124.37 20,133.73 0.0K
10:05 20,136.17 20,157.24 20,136.17 20,144.50 0.0K
10:10 20,145.41 20,155.98 20,129.48 20,151.55 0.0K
10:15 20,151.69 20,151.69 20,127.04 20,142.71 0.0K
10:20 20,146.17 20,154.63 20,117.67 20,122.81 0.0K
10:25 20,123.95 20,155.04 20,123.95 20,148.29 0.0K
10:30 20,146.34 20,146.34 20,114.78 20,114.78 0.0K
10:35 20,116.52 20,119.40 20,101.76 20,103.55 0.0K
10:40 20,102.45 20,102.45 20,074.29 20,074.29 0.0K
10:45 20,073.94 20,077.33 20,055.83 20,055.83 0.0K
10:50 20,055.50 20,090.87 20,052.62 20,090.87 0.0K
10:55 20,091.39 20,091.39 20,053.17 20,053.17 0.0K
11:00 20,053.61 20,057.86 20,040.11 20,040.11 0.0K
11:05 20,042.07 20,045.24 20,011.12 20,030.35 0.0K
11:10 20,029.58 20,041.42 20,025.65 20,039.94 0.0K
11:15 20,041.73 20,061.41 20,033.18 20,056.34 0.0K
11:20 20,053.02 20,079.38 20,037.79 20,074.68 0.0K
11:25 20,075.21 20,095.35 20,075.13 20,095.35 0.0K
11:30 20,095.57 20,106.34 20,091.06 20,104.74 0.0K
11:35 20,105.93 20,121.78 20,105.93 20,118.70 0.0K
11:40 20,117.26 20,124.49 20,114.24 20,124.49 0.0K
11:45 20,121.76 20,146.42 20,115.07 20,139.30 0.0K
11:50 20,139.94 20,144.85 20,133.42 20,144.85 0.0K
11:55 20,144.23 20,147.13 20,115.36 20,147.13 0.0K
12:00 20,148.05 20,148.05 20,132.28 20,135.60 0.0K
12:05 20,136.94 20,157.85 20,136.79 20,157.85 0.0K
12:10 20,162.26 20,181.82 20,156.65 20,181.82 0.0K
12:15 20,181.62 20,182.12 20,168.12 20,176.29 0.0K
12:20 20,178.48 20,192.51 20,178.48 20,191.19 0.0K
12:25 20,190.47 20,190.47 20,169.00 20,180.22 0.0K
12:30 20,178.65 20,203.13 20,178.65 20,203.13 0.0K
12:35 20,204.12 20,204.12 20,189.98 20,189.98 0.0K
12:40 20,185.51 20,185.51 20,144.82 20,144.96 0.0K
12:45 20,146.17 20,186.75 20,143.93 20,186.75 0.0K
12:50 20,189.57 20,193.28 20,165.05 20,176.43 0.0K
12:55 20,177.05 20,182.28 20,148.43 20,148.43 0.0K
13:00 20,145.93 20,152.34 20,141.27 20,145.93 0.0K
13:05 20,146.97 20,166.50 20,138.61 20,166.50 0.0K
13:10 20,168.01 20,191.42 20,164.25 20,191.42 0.0K
13:15 20,192.72 20,193.65 20,181.71 20,191.34 0.0K
13:20 20,191.36 20,217.45 20,191.36 20,214.49 0.0K
13:25 20,214.16 20,230.90 20,208.96 20,230.90 0.0K
13:30 20,231.24 20,242.68 20,231.24 20,232.53 0.0K
13:35 20,231.79 20,249.65 20,231.79 20,237.59 0.0K
13:40 20,237.14 20,244.57 20,237.14 20,238.87 0.0K
13:45 20,234.31 20,243.53 20,230.85 20,230.85 0.0K
13:50 20,228.50 20,228.50 20,200.74 20,200.74 0.0K
13:55 20,201.38 20,201.38 20,161.52 20,162.43 0.0K
14:00 20,158.90 20,191.39 20,158.90 20,172.04 0.0K
14:05 20,172.05 20,172.05 20,158.17 20,171.30 0.0K
14:10 20,171.60 20,201.71 20,171.60 20,201.71 0.0K
14:15 20,201.21 20,206.39 20,195.16 20,206.39 0.0K
14:20 20,206.47 20,214.16 20,201.99 20,209.29 0.0K
14:25 20,210.29 20,226.20 20,210.29 20,226.20 0.0K
14:30 20,227.26 20,240.30 20,226.96 20,237.48 0.0K
14:35 20,240.64 20,244.01 20,229.05 20,230.77 0.0K
14:40 20,231.18 20,258.55 20,231.18 20,257.24 0.0K
14:45 20,257.23 20,275.15 20,255.04 20,271.18 0.0K
14:50 20,269.72 20,269.72 20,246.50 20,253.56 0.0K
14:55 20,253.83 20,266.11 20,239.31 20,260.75 0.0K
15:00 20,259.73 20,259.73 20,220.35 20,239.12 0.0K
15:05 20,239.11 20,239.11 20,227.72 20,238.16 0.0K
15:10 20,238.29 20,240.52 20,222.67 20,223.76 0.0K
15:15 20,219.33 20,224.71 20,204.33 20,224.35 0.0K
15:20 20,223.79 20,224.76 20,183.98 20,195.98 0.0K
15:25 20,195.19 20,207.11 20,195.19 20,199.08 0.0K
15:30 20,198.69 20,212.77 20,185.01 20,185.01 0.0K
15:35 20,185.31 20,187.07 20,157.99 20,180.34 0.0K
15:40 20,181.58 20,189.73 20,170.22 20,189.73 0.0K
15:45 20,191.15 20,196.63 20,168.66 20,188.31 0.0K
15:50 20,190.25 20,190.25 20,153.65 20,170.62 0.0K
15:55 20,171.49 20,177.49 20,153.73 20,159.61 0.0K
16:00 20,150.69 20,154.23 20,150.69 20,154.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available