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 19,980.22 20,109.67 19,980.22 20,086.07 0.0K
09:35 20,084.26 20,112.96 20,084.26 20,110.26 0.0K
09:40 20,109.80 20,139.47 20,109.80 20,139.44 0.0K
09:45 20,140.38 20,181.79 20,140.38 20,181.79 0.0K
09:50 20,182.98 20,206.62 20,176.12 20,206.62 0.0K
09:55 20,206.14 20,206.14 20,181.96 20,183.37 0.0K
10:00 20,182.67 20,182.67 20,109.28 20,165.03 0.0K
10:05 20,163.31 20,183.82 20,158.47 20,158.93 0.0K
10:10 20,156.09 20,163.06 20,135.14 20,142.10 0.0K
10:15 20,141.37 20,147.33 20,137.21 20,139.31 0.0K
10:20 20,140.46 20,156.86 20,125.06 20,156.86 0.0K
10:25 20,158.33 20,161.29 20,153.16 20,153.62 0.0K
10:30 20,155.66 20,174.81 20,155.66 20,174.81 0.0K
10:35 20,174.34 20,192.95 20,167.29 20,192.95 0.0K
10:40 20,193.08 20,196.65 20,178.68 20,191.30 0.0K
10:45 20,193.12 20,203.81 20,193.12 20,198.78 0.0K
10:50 20,198.34 20,216.99 20,198.34 20,210.78 0.0K
10:55 20,211.83 20,227.82 20,204.92 20,227.82 0.0K
11:00 20,240.92 20,252.83 20,240.92 20,250.60 0.0K
11:05 20,250.10 20,251.73 20,245.12 20,248.00 0.0K
11:10 20,246.37 20,257.46 20,246.37 20,257.21 0.0K
11:15 20,257.32 20,275.82 20,257.32 20,270.71 0.0K
11:20 20,272.03 20,285.76 20,272.03 20,285.76 0.0K
11:25 20,288.01 20,294.27 20,277.92 20,279.95 0.0K
11:30 20,282.62 20,304.38 20,282.62 20,299.75 0.0K
11:35 20,298.83 20,299.79 20,283.95 20,288.89 0.0K
11:40 20,289.91 20,298.11 20,287.47 20,298.11 0.0K
11:45 20,298.88 20,298.88 20,280.44 20,290.05 0.0K
11:50 20,290.78 20,290.78 20,281.64 20,289.28 0.0K
11:55 20,292.74 20,310.51 20,292.47 20,305.52 0.0K
12:00 20,307.43 20,309.37 20,294.60 20,295.20 0.0K
12:05 20,294.47 20,299.59 20,284.55 20,284.55 0.0K
12:10 20,283.76 20,284.74 20,269.33 20,270.00 0.0K
12:15 20,270.96 20,270.96 20,254.14 20,257.00 0.0K
12:20 20,255.53 20,273.08 20,255.53 20,273.07 0.0K
12:25 20,271.93 20,274.09 20,246.91 20,249.90 0.0K
12:30 20,250.33 20,257.36 20,248.31 20,255.79 0.0K
12:35 20,258.44 20,284.38 20,258.44 20,273.76 0.0K
12:40 20,269.14 20,285.54 20,269.14 20,284.59 0.0K
12:45 20,284.71 20,284.71 20,278.61 20,283.73 0.0K
12:50 20,284.80 20,307.23 20,284.80 20,307.07 0.0K
12:55 20,305.53 20,305.53 20,298.80 20,304.29 0.0K
13:00 20,302.81 20,328.92 20,302.81 20,317.51 0.0K
13:05 20,316.86 20,328.51 20,316.78 20,325.88 0.0K
13:10 20,325.46 20,325.46 20,306.73 20,306.73 0.0K
13:15 20,308.40 20,318.31 20,302.87 20,302.87 0.0K
13:20 20,303.55 20,310.20 20,302.33 20,302.62 0.0K
13:25 20,302.58 20,312.00 20,296.68 20,304.16 0.0K
13:30 20,300.35 20,310.64 20,293.77 20,295.57 0.0K
13:35 20,294.98 20,303.09 20,285.38 20,297.62 0.0K
13:40 20,298.45 20,299.08 20,278.54 20,278.96 0.0K
13:45 20,278.24 20,279.73 20,269.33 20,271.82 0.0K
13:50 20,272.02 20,286.58 20,272.02 20,286.39 0.0K
13:55 20,285.96 20,285.96 20,266.82 20,266.82 0.0K
14:00 20,265.61 20,291.73 20,265.61 20,291.73 0.0K
14:05 20,291.99 20,297.66 20,289.63 20,291.88 0.0K
14:10 20,292.67 20,295.29 20,277.25 20,277.25 0.0K
14:15 20,277.95 20,284.63 20,274.97 20,281.78 0.0K
14:20 20,281.11 20,281.11 20,270.50 20,270.50 0.0K
14:25 20,270.84 20,284.27 20,270.84 20,280.23 0.0K
14:30 20,279.08 20,303.75 20,279.08 20,302.75 0.0K
14:35 20,303.22 20,318.24 20,298.31 20,318.24 0.0K
14:40 20,318.74 20,320.05 20,307.72 20,311.69 0.0K
14:45 20,312.53 20,323.62 20,311.62 20,316.30 0.0K
14:50 20,317.06 20,319.35 20,307.08 20,311.65 0.0K
14:55 20,309.94 20,309.94 20,296.32 20,305.77 0.0K
15:00 20,304.62 20,315.03 20,300.14 20,315.03 0.0K
15:05 20,315.94 20,324.63 20,315.37 20,324.32 0.0K
15:10 20,323.98 20,333.96 20,322.33 20,333.96 0.0K
15:15 20,334.15 20,334.15 20,323.01 20,325.12 0.0K
15:20 20,325.02 20,329.21 20,319.38 20,323.49 0.0K
15:25 20,323.88 20,330.32 20,317.39 20,317.39 0.0K
15:30 20,317.50 20,326.53 20,317.50 20,319.51 0.0K
15:35 20,319.76 20,319.76 20,305.48 20,305.74 0.0K
15:40 20,305.13 20,313.29 20,299.12 20,313.29 0.0K
15:45 20,313.05 20,325.61 20,307.91 20,319.53 0.0K
15:50 20,325.16 20,358.75 20,315.25 20,358.75 0.0K
15:55 20,356.34 20,371.94 20,353.67 20,353.67 0.0K
16:00 20,346.48 20,350.62 20,346.48 20,350.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available