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 20,350.79 20,401.47 20,337.34 20,401.47 0.0K
09:35 20,405.53 20,435.05 20,405.53 20,427.32 0.0K
09:40 20,428.82 20,470.55 20,428.82 20,470.55 0.0K
09:45 20,469.77 20,492.95 20,469.77 20,471.16 0.0K
09:50 20,467.82 20,485.74 20,461.44 20,484.01 0.0K
09:55 20,486.34 20,490.76 20,475.57 20,476.96 0.0K
10:00 20,476.34 20,478.55 20,455.10 20,466.44 0.0K
10:05 20,463.08 20,477.01 20,456.61 20,477.01 0.0K
10:10 20,477.18 20,494.54 20,476.64 20,494.54 0.0K
10:15 20,493.50 20,497.55 20,486.50 20,494.62 0.0K
10:20 20,493.47 20,501.54 20,489.35 20,500.17 0.0K
10:25 20,499.36 20,502.27 20,481.03 20,481.38 0.0K
10:30 20,479.40 20,487.44 20,468.80 20,481.32 0.0K
10:35 20,480.60 20,498.25 20,470.85 20,498.25 0.0K
10:40 20,496.01 20,507.55 20,492.22 20,507.55 0.0K
10:45 20,507.93 20,507.93 20,497.21 20,505.85 0.0K
10:50 20,504.22 20,504.22 20,492.53 20,493.99 0.0K
10:55 20,493.86 20,493.86 20,474.11 20,478.23 0.0K
11:00 20,478.73 20,494.04 20,478.73 20,483.94 0.0K
11:05 20,485.20 20,488.42 20,477.28 20,484.47 0.0K
11:10 20,487.33 20,504.20 20,481.36 20,503.63 0.0K
11:15 20,503.77 20,518.25 20,499.34 20,518.25 0.0K
11:20 20,519.93 20,524.47 20,515.38 20,524.47 0.0K
11:25 20,524.94 20,525.28 20,515.00 20,515.00 0.0K
11:30 20,511.46 20,514.23 20,473.82 20,475.87 0.0K
11:35 20,478.02 20,488.14 20,474.28 20,474.28 0.0K
11:40 20,473.59 20,481.41 20,473.30 20,477.76 0.0K
11:45 20,477.84 20,490.41 20,474.82 20,488.21 0.0K
11:50 20,489.57 20,500.86 20,485.45 20,500.86 0.0K
11:55 20,500.96 20,504.85 20,491.74 20,491.74 0.0K
12:00 20,492.40 20,502.63 20,481.71 20,502.63 0.0K
12:05 20,503.28 20,529.60 20,503.28 20,528.28 0.0K
12:10 20,528.02 20,531.78 20,523.88 20,530.57 0.0K
12:15 20,529.81 20,529.98 20,513.51 20,513.51 0.0K
12:20 20,514.30 20,514.30 20,506.83 20,509.44 0.0K
12:25 20,511.07 20,516.06 20,509.45 20,513.21 0.0K
12:30 20,511.98 20,514.40 20,507.40 20,513.67 0.0K
12:35 20,514.22 20,527.74 20,514.22 20,521.54 0.0K
12:40 20,521.02 20,521.02 20,507.64 20,509.89 0.0K
12:45 20,509.19 20,515.03 20,501.94 20,515.03 0.0K
12:50 20,518.30 20,531.28 20,515.90 20,531.28 0.0K
12:55 20,531.67 20,538.82 20,531.67 20,533.69 0.0K
13:00 20,533.80 20,535.51 20,521.59 20,523.07 0.0K
13:05 20,521.76 20,538.25 20,521.76 20,536.35 0.0K
13:10 20,538.65 20,551.76 20,538.18 20,551.43 0.0K
13:15 20,551.48 20,551.48 20,545.49 20,548.08 0.0K
13:20 20,547.96 20,558.07 20,543.41 20,556.50 0.0K
13:25 20,555.91 20,566.89 20,555.91 20,560.44 0.0K
13:30 20,561.44 20,571.54 20,560.95 20,571.54 0.0K
13:35 20,572.43 20,590.66 20,571.76 20,589.04 0.0K
13:40 20,589.86 20,591.58 20,578.52 20,580.97 0.0K
13:45 20,580.78 20,581.35 20,570.85 20,573.78 0.0K
13:50 20,574.53 20,591.58 20,574.53 20,591.58 0.0K
13:55 20,590.81 20,596.18 20,588.54 20,593.88 0.0K
14:00 20,594.36 20,611.20 20,594.36 20,605.60 0.0K
14:05 20,603.47 20,613.16 20,603.47 20,613.16 0.0K
14:10 20,613.11 20,624.84 20,608.48 20,624.84 0.0K
14:15 20,623.13 20,624.92 20,616.53 20,620.73 0.0K
14:20 20,619.36 20,620.41 20,606.46 20,616.12 0.0K
14:25 20,615.45 20,622.23 20,613.62 20,617.16 0.0K
14:30 20,617.01 20,628.05 20,615.98 20,627.68 0.0K
14:35 20,627.84 20,627.84 20,616.64 20,625.61 0.0K
14:40 20,624.04 20,627.15 20,619.40 20,627.15 0.0K
14:45 20,626.77 20,641.11 20,625.40 20,640.50 0.0K
14:50 20,639.49 20,645.18 20,638.50 20,643.15 0.0K
14:55 20,642.66 20,647.25 20,636.19 20,636.19 0.0K
15:00 20,635.03 20,635.03 20,627.59 20,628.80 0.0K
15:05 20,629.05 20,635.58 20,626.59 20,626.59 0.0K
15:10 20,626.20 20,626.20 20,612.85 20,614.62 0.0K
15:15 20,615.35 20,616.44 20,610.27 20,616.44 0.0K
15:20 20,617.29 20,629.76 20,617.29 20,624.38 0.0K
15:25 20,624.17 20,635.46 20,622.90 20,635.46 0.0K
15:30 20,635.66 20,640.26 20,626.16 20,626.59 0.0K
15:35 20,626.26 20,626.26 20,614.93 20,618.78 0.0K
15:40 20,618.27 20,629.72 20,617.08 20,628.54 0.0K
15:45 20,628.60 20,630.72 20,620.05 20,627.49 0.0K
15:50 20,625.16 20,625.16 20,607.15 20,607.73 0.0K
15:55 20,612.07 20,613.69 20,576.94 20,576.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available