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 20,154.24 20,177.28 20,134.61 20,177.28 0.0K
09:35 20,185.25 20,205.96 20,185.25 20,198.64 0.0K
09:40 20,201.41 20,227.65 20,201.41 20,217.96 0.0K
09:45 20,212.52 20,212.52 20,187.79 20,187.79 0.0K
09:50 20,184.42 20,184.42 20,166.45 20,166.45 0.0K
09:55 20,167.00 20,167.00 20,146.92 20,156.65 0.0K
10:00 20,154.10 20,167.92 20,146.36 20,153.44 0.0K
10:05 20,155.05 20,182.75 20,155.05 20,178.74 0.0K
10:10 20,178.24 20,214.85 20,174.92 20,214.85 0.0K
10:15 20,217.05 20,220.37 20,208.10 20,218.85 0.0K
10:20 20,218.60 20,222.49 20,199.32 20,202.33 0.0K
10:25 20,210.47 20,227.03 20,193.23 20,193.23 0.0K
10:30 20,191.75 20,216.36 20,191.75 20,197.09 0.0K
10:35 20,195.41 20,199.28 20,161.89 20,162.47 0.0K
10:40 20,165.70 20,172.91 20,159.00 20,172.91 0.0K
10:45 20,172.37 20,177.62 20,152.15 20,156.78 0.0K
10:50 20,156.57 20,170.27 20,155.99 20,157.70 0.0K
10:55 20,156.62 20,156.62 20,126.33 20,131.98 0.0K
11:00 20,135.49 20,149.03 20,135.49 20,141.26 0.0K
11:05 20,142.56 20,149.30 20,109.26 20,109.26 0.0K
11:10 20,110.09 20,115.18 20,101.92 20,105.10 0.0K
11:15 20,106.27 20,106.27 20,098.39 20,100.61 0.0K
11:20 20,104.90 20,104.90 20,095.76 20,097.90 0.0K
11:25 20,099.86 20,105.48 20,085.85 20,087.92 0.0K
11:30 20,086.82 20,091.33 20,080.69 20,083.85 0.0K
11:35 20,084.13 20,084.13 20,039.86 20,044.62 0.0K
11:40 20,043.39 20,088.06 20,034.42 20,077.46 0.0K
11:45 20,077.18 20,077.18 20,047.83 20,066.21 0.0K
11:50 20,066.78 20,066.78 20,033.03 20,033.03 0.0K
11:55 20,033.00 20,033.09 20,013.49 20,013.49 0.0K
12:00 20,013.24 20,035.01 20,010.49 20,035.01 0.0K
12:05 20,032.94 20,051.07 20,016.74 20,047.70 0.0K
12:10 20,051.87 20,054.05 20,038.58 20,038.58 0.0K
12:15 20,037.86 20,038.69 20,022.49 20,038.69 0.0K
12:20 20,037.79 20,039.93 20,023.89 20,026.74 0.0K
12:25 20,025.58 20,028.42 20,017.63 20,020.17 0.0K
12:30 20,017.55 20,045.21 20,011.06 20,045.21 0.0K
12:35 20,047.37 20,059.18 20,038.92 20,059.18 0.0K
12:40 20,059.85 20,064.33 20,040.72 20,040.72 0.0K
12:45 20,034.88 20,037.34 19,986.00 19,996.38 0.0K
12:50 19,998.53 20,021.84 19,997.97 20,003.72 0.0K
12:55 20,004.06 20,010.61 20,001.23 20,009.46 0.0K
13:00 20,016.64 20,027.29 20,013.03 20,027.29 0.0K
13:05 20,029.64 20,037.15 20,013.35 20,013.39 0.0K
13:10 20,011.92 20,011.92 19,990.89 19,993.96 0.0K
13:15 19,995.43 19,995.43 19,966.57 19,966.57 0.0K
13:20 19,968.80 19,984.12 19,968.80 19,972.42 0.0K
13:25 19,972.51 19,977.09 19,965.05 19,974.13 0.0K
13:30 19,973.38 19,973.38 19,947.03 19,948.14 0.0K
13:35 19,946.55 19,946.70 19,936.11 19,936.11 0.0K
13:40 19,933.97 19,941.79 19,928.58 19,928.58 0.0K
13:45 19,928.59 19,929.65 19,916.92 19,919.33 0.0K
13:50 19,920.30 19,941.19 19,920.30 19,938.71 0.0K
13:55 19,941.51 19,941.51 19,921.62 19,921.98 0.0K
14:00 19,922.43 19,962.39 19,921.49 19,955.95 0.0K
14:05 19,956.08 19,977.41 19,955.12 19,970.82 0.0K
14:10 19,972.07 20,007.07 19,970.40 20,005.64 0.0K
14:15 20,003.49 20,003.49 19,977.30 19,985.13 0.0K
14:20 19,980.87 19,988.99 19,975.66 19,988.50 0.0K
14:25 19,987.15 19,995.17 19,982.41 19,993.46 0.0K
14:30 19,994.99 20,017.92 19,989.25 20,012.11 0.0K
14:35 20,007.63 20,022.49 20,006.83 20,017.10 0.0K
14:40 20,017.66 20,032.83 20,017.61 20,032.83 0.0K
14:45 20,032.06 20,039.44 20,022.51 20,037.18 0.0K
14:50 20,037.02 20,037.15 20,013.73 20,020.76 0.0K
14:55 20,022.65 20,029.84 20,016.26 20,029.33 0.0K
15:00 20,031.79 20,048.63 20,021.68 20,021.68 0.0K
15:05 20,021.90 20,021.90 19,992.61 19,998.05 0.0K
15:10 19,995.83 20,017.13 19,992.16 20,016.44 0.0K
15:15 20,013.46 20,019.86 20,010.53 20,014.90 0.0K
15:20 20,016.51 20,016.51 20,002.79 20,005.73 0.0K
15:25 20,004.43 20,004.43 19,958.94 19,968.87 0.0K
15:30 19,970.26 19,985.52 19,964.01 19,983.67 0.0K
15:35 19,984.75 19,984.75 19,949.69 19,949.69 0.0K
15:40 19,950.57 19,979.95 19,950.57 19,979.01 0.0K
15:45 19,979.10 19,986.28 19,971.00 19,982.67 0.0K
15:50 19,982.99 19,982.99 19,954.30 19,959.68 0.0K
15:55 19,963.59 19,977.92 19,963.59 19,977.92 0.0K
16:00 19,980.71 19,980.71 19,980.13 19,980.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available