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 20,576.57 20,576.57 20,534.04 20,540.39 0.0K
09:35 20,540.36 20,553.33 20,525.13 20,525.13 0.0K
09:40 20,525.96 20,542.58 20,515.76 20,516.65 0.0K
09:45 20,515.79 20,515.79 20,501.58 20,514.22 0.0K
09:50 20,510.10 20,516.53 20,501.49 20,505.38 0.0K
09:55 20,500.92 20,500.92 20,488.04 20,495.19 0.0K
10:00 20,490.91 20,492.72 20,480.41 20,484.70 0.0K
10:05 20,489.95 20,507.72 20,489.95 20,499.13 0.0K
10:10 20,503.80 20,506.42 20,492.69 20,494.92 0.0K
10:15 20,493.15 20,498.98 20,488.04 20,490.70 0.0K
10:20 20,492.11 20,504.93 20,492.11 20,501.49 0.0K
10:25 20,500.52 20,506.74 20,500.52 20,504.97 0.0K
10:30 20,504.44 20,508.37 20,497.36 20,508.42 0.0K
10:35 20,507.77 20,518.94 20,507.77 20,518.94 0.0K
10:40 20,521.46 20,524.12 20,505.49 20,505.49 0.0K
10:45 20,506.34 20,506.34 20,484.19 20,488.27 0.0K
10:50 20,490.21 20,504.92 20,490.21 20,504.92 0.0K
10:55 20,504.44 20,510.83 20,488.25 20,491.63 0.0K
11:00 20,487.92 20,488.07 20,461.53 20,473.82 0.0K
11:05 20,474.35 20,474.35 20,454.96 20,461.35 0.0K
11:10 20,459.92 20,469.63 20,457.76 20,467.45 0.0K
11:15 20,468.58 20,472.14 20,460.37 20,469.02 0.0K
11:20 20,469.31 20,470.08 20,451.62 20,451.62 0.0K
11:25 20,451.84 20,464.96 20,451.84 20,454.25 0.0K
11:30 20,452.28 20,453.06 20,441.60 20,450.61 0.0K
11:35 20,448.93 20,459.08 20,447.79 20,456.04 0.0K
11:40 20,459.02 20,464.62 20,453.00 20,456.48 0.0K
11:45 20,456.74 20,458.78 20,442.99 20,442.99 0.0K
11:50 20,441.96 20,441.96 20,429.07 20,429.07 0.0K
11:55 20,429.66 20,433.46 20,418.04 20,421.79 0.0K
12:00 20,422.63 20,432.97 20,420.11 20,432.29 0.0K
12:05 20,431.78 20,436.43 20,430.90 20,435.01 0.0K
12:10 20,434.93 20,458.56 20,434.93 20,457.91 0.0K
12:15 20,457.86 20,462.28 20,446.99 20,446.99 0.0K
12:20 20,446.49 20,452.56 20,446.49 20,448.68 0.0K
12:25 20,453.43 20,476.23 20,453.43 20,476.23 0.0K
12:30 20,478.06 20,482.24 20,473.87 20,473.87 0.0K
12:35 20,474.73 20,479.40 20,466.78 20,471.39 0.0K
12:40 20,471.93 20,474.40 20,441.91 20,441.91 0.0K
12:45 20,441.94 20,447.70 20,436.26 20,437.01 0.0K
12:50 20,437.24 20,437.92 20,421.41 20,434.28 0.0K
12:55 20,435.42 20,449.66 20,435.30 20,448.16 0.0K
13:00 20,445.87 20,450.60 20,443.24 20,448.86 0.0K
13:05 20,446.93 20,446.93 20,421.61 20,423.70 0.0K
13:10 20,424.25 20,441.50 20,421.66 20,441.50 0.0K
13:15 20,442.04 20,444.47 20,418.90 20,423.23 0.0K
13:20 20,420.25 20,445.15 20,420.25 20,442.77 0.0K
13:25 20,449.23 20,461.55 20,447.51 20,448.10 0.0K
13:30 20,450.57 20,463.17 20,446.60 20,463.17 0.0K
13:35 20,465.33 20,485.45 20,465.33 20,485.45 0.0K
13:40 20,485.47 20,485.47 20,477.32 20,479.03 0.0K
13:45 20,478.77 20,488.46 20,478.77 20,485.40 0.0K
13:50 20,485.88 20,490.47 20,485.88 20,488.86 0.0K
13:55 20,486.81 20,486.81 20,468.68 20,472.57 0.0K
14:00 20,471.92 20,475.50 20,457.61 20,457.61 0.0K
14:05 20,459.16 20,466.18 20,455.34 20,465.50 0.0K
14:10 20,466.38 20,466.38 20,452.48 20,453.93 0.0K
14:15 20,454.46 20,465.34 20,454.46 20,465.20 0.0K
14:20 20,467.68 20,490.74 20,466.81 20,486.38 0.0K
14:25 20,486.22 20,490.16 20,466.58 20,466.58 0.0K
14:30 20,466.29 20,483.15 20,466.29 20,472.34 0.0K
14:35 20,473.37 20,488.21 20,473.37 20,485.97 0.0K
14:40 20,485.49 20,485.49 20,472.36 20,472.68 0.0K
14:45 20,473.25 20,491.99 20,473.25 20,491.99 0.0K
14:50 20,488.99 20,500.65 20,486.67 20,490.05 0.0K
14:55 20,489.64 20,489.64 20,477.97 20,485.19 0.0K
15:00 20,483.99 20,483.99 20,471.18 20,476.87 0.0K
15:05 20,475.86 20,475.86 20,462.66 20,470.44 0.0K
15:10 20,470.00 20,477.52 20,467.46 20,475.72 0.0K
15:15 20,475.96 20,491.87 20,474.21 20,491.36 0.0K
15:20 20,489.87 20,492.26 20,486.47 20,491.72 0.0K
15:25 20,492.14 20,493.83 20,477.56 20,488.92 0.0K
15:30 20,489.38 20,494.46 20,483.05 20,494.02 0.0K
15:35 20,494.21 20,494.21 20,481.46 20,489.49 0.0K
15:40 20,488.98 20,494.37 20,481.79 20,481.79 0.0K
15:45 20,483.04 20,484.47 20,461.85 20,463.79 0.0K
15:50 20,469.10 20,492.07 20,469.10 20,489.14 0.0K
15:55 20,492.15 20,492.56 20,473.57 20,481.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available