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 20,480.61 20,505.33 20,480.61 20,498.40 0.0K
09:35 20,501.94 20,506.16 20,490.71 20,503.94 0.0K
09:40 20,507.27 20,510.20 20,492.31 20,494.62 0.0K
09:45 20,497.82 20,530.73 20,494.83 20,523.28 0.0K
09:50 20,522.22 20,541.78 20,519.62 20,541.78 0.0K
09:55 20,541.25 20,545.26 20,536.18 20,536.18 0.0K
10:00 20,535.54 20,541.53 20,532.23 20,539.42 0.0K
10:05 20,536.15 20,548.71 20,536.11 20,548.71 0.0K
10:10 20,548.64 20,548.93 20,537.49 20,539.45 0.0K
10:15 20,541.14 20,548.28 20,537.64 20,548.28 0.0K
10:20 20,548.58 20,558.39 20,548.58 20,558.39 0.0K
10:25 20,558.23 20,560.34 20,552.25 20,552.57 0.0K
10:30 20,551.13 20,559.59 20,550.54 20,553.39 0.0K
10:35 20,554.41 20,556.63 20,549.50 20,549.50 0.0K
10:40 20,547.69 20,549.70 20,536.43 20,536.43 0.0K
10:45 20,537.04 20,542.16 20,532.67 20,542.16 0.0K
10:50 20,542.24 20,542.28 20,532.92 20,534.39 0.0K
10:55 20,533.60 20,536.38 20,528.50 20,532.22 0.0K
11:00 20,532.43 20,544.80 20,532.43 20,542.88 0.0K
11:05 20,542.54 20,547.15 20,537.64 20,547.15 0.0K
11:10 20,548.58 20,555.62 20,547.97 20,555.62 0.0K
11:15 20,555.40 20,556.38 20,532.99 20,532.99 0.0K
11:20 20,532.26 20,547.85 20,530.47 20,544.07 0.0K
11:25 20,542.94 20,547.61 20,539.92 20,545.85 0.0K
11:30 20,546.10 20,556.89 20,545.88 20,555.30 0.0K
11:35 20,554.60 20,561.21 20,550.80 20,560.12 0.0K
11:40 20,559.03 20,565.73 20,559.03 20,561.49 0.0K
11:45 20,561.42 20,574.63 20,561.42 20,574.63 0.0K
11:50 20,577.61 20,602.62 20,577.61 20,600.69 0.0K
11:55 20,599.99 20,599.99 20,584.69 20,585.75 0.0K
12:00 20,587.17 20,595.64 20,587.17 20,595.62 0.0K
12:05 20,595.68 20,603.22 20,595.68 20,596.52 0.0K
12:10 20,595.81 20,599.01 20,582.19 20,582.96 0.0K
12:15 20,581.51 20,583.14 20,578.19 20,582.87 0.0K
12:20 20,582.55 20,585.43 20,578.42 20,579.44 0.0K
12:25 20,579.47 20,585.03 20,576.62 20,585.03 0.0K
12:30 20,584.96 20,586.70 20,574.55 20,574.55 0.0K
12:35 20,578.95 20,582.53 20,577.08 20,581.30 0.0K
12:40 20,580.64 20,583.68 20,577.97 20,582.45 0.0K
12:45 20,583.51 20,585.94 20,582.01 20,585.50 0.0K
12:50 20,584.98 20,592.07 20,584.98 20,592.07 0.0K
12:55 20,591.99 20,591.99 20,572.77 20,574.19 0.0K
13:00 20,574.97 20,580.61 20,563.85 20,564.59 0.0K
13:05 20,565.41 20,565.87 20,552.98 20,554.36 0.0K
13:10 20,554.68 20,555.54 20,542.36 20,543.10 0.0K
13:15 20,542.80 20,545.68 20,535.32 20,545.68 0.0K
13:20 20,544.21 20,544.21 20,539.05 20,539.05 0.0K
13:25 20,538.50 20,538.50 20,530.55 20,531.68 0.0K
13:30 20,530.88 20,530.88 20,523.07 20,528.70 0.0K
13:35 20,528.82 20,550.10 20,528.82 20,550.10 0.0K
13:40 20,551.14 20,551.14 20,539.34 20,539.34 0.0K
13:45 20,538.02 20,538.02 20,510.70 20,511.04 0.0K
13:50 20,512.28 20,523.08 20,512.28 20,519.06 0.0K
13:55 20,519.86 20,521.75 20,514.85 20,514.85 0.0K
14:00 20,510.19 20,556.06 20,510.19 20,545.71 0.0K
14:05 20,547.24 20,555.09 20,527.48 20,554.36 0.0K
14:10 20,556.19 20,583.02 20,556.19 20,576.81 0.0K
14:15 20,575.12 20,586.51 20,575.12 20,577.90 0.0K
14:20 20,576.25 20,581.97 20,568.46 20,581.97 0.0K
14:25 20,578.01 20,579.73 20,558.67 20,559.57 0.0K
14:30 20,560.77 20,615.65 20,560.77 20,600.10 0.0K
14:35 20,599.90 20,609.87 20,590.41 20,594.00 0.0K
14:40 20,591.65 20,636.62 20,587.35 20,636.34 0.0K
14:45 20,636.55 20,639.85 20,627.14 20,634.95 0.0K
14:50 20,633.38 20,679.62 20,633.38 20,668.07 0.0K
14:55 20,667.64 20,690.15 20,665.52 20,679.53 0.0K
15:00 20,679.40 20,689.42 20,679.40 20,688.23 0.0K
15:05 20,692.31 20,729.28 20,692.31 20,729.28 0.0K
15:10 20,734.17 20,744.45 20,718.49 20,726.44 0.0K
15:15 20,728.57 20,735.49 20,716.28 20,720.83 0.0K
15:20 20,717.08 20,717.08 20,683.09 20,683.92 0.0K
15:25 20,687.66 20,687.66 20,640.62 20,646.72 0.0K
15:30 20,651.98 20,684.51 20,651.98 20,684.51 0.0K
15:35 20,682.84 20,692.96 20,664.41 20,684.89 0.0K
15:40 20,684.19 20,705.22 20,681.34 20,705.22 0.0K
15:45 20,707.01 20,713.66 20,692.40 20,692.45 0.0K
15:50 20,692.74 20,692.74 20,645.78 20,666.09 0.0K
15:55 20,664.20 20,664.20 20,645.86 20,649.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available