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 20,649.32 20,649.32 20,530.88 20,551.54 0.0K
09:35 20,548.28 20,551.09 20,536.50 20,536.50 0.0K
09:40 20,535.66 20,567.98 20,534.71 20,565.61 0.0K
09:45 20,570.06 20,576.63 20,564.76 20,576.63 0.0K
09:50 20,577.84 20,598.19 20,577.52 20,597.81 0.0K
09:55 20,598.61 20,632.69 20,595.09 20,632.69 0.0K
10:00 20,629.25 20,677.75 20,629.25 20,672.63 0.0K
10:05 20,672.29 20,688.22 20,665.81 20,688.22 0.0K
10:10 20,685.76 20,685.76 20,679.33 20,682.77 0.0K
10:15 20,682.37 20,691.64 20,669.43 20,686.95 0.0K
10:20 20,687.18 20,701.81 20,682.80 20,701.81 0.0K
10:25 20,701.42 20,714.66 20,700.13 20,707.90 0.0K
10:30 20,708.69 20,711.54 20,699.82 20,700.49 0.0K
10:35 20,699.19 20,712.09 20,692.94 20,707.60 0.0K
10:40 20,705.78 20,726.01 20,705.58 20,723.91 0.0K
10:45 20,722.50 20,725.37 20,719.89 20,724.38 0.0K
10:50 20,723.36 20,723.36 20,711.39 20,711.62 0.0K
10:55 20,711.52 20,714.59 20,707.06 20,710.12 0.0K
11:00 20,710.11 20,713.44 20,703.82 20,713.32 0.0K
11:05 20,712.70 20,712.70 20,705.70 20,710.47 0.0K
11:10 20,711.73 20,717.78 20,708.31 20,713.12 0.0K
11:15 20,712.78 20,712.78 20,697.95 20,697.95 0.0K
11:20 20,695.42 20,699.48 20,691.19 20,698.64 0.0K
11:25 20,697.43 20,699.67 20,689.23 20,690.38 0.0K
11:30 20,689.90 20,690.48 20,669.05 20,669.75 0.0K
11:35 20,671.41 20,680.42 20,664.09 20,677.40 0.0K
11:40 20,678.36 20,698.40 20,678.36 20,697.99 0.0K
11:45 20,697.37 20,705.02 20,692.49 20,702.08 0.0K
11:50 20,702.29 20,702.57 20,696.50 20,701.59 0.0K
11:55 20,700.85 20,700.85 20,676.99 20,676.99 0.0K
12:00 20,676.88 20,691.52 20,673.53 20,691.52 0.0K
12:05 20,689.14 20,689.14 20,672.24 20,673.95 0.0K
12:10 20,673.16 20,673.16 20,658.16 20,672.31 0.0K
12:15 20,672.03 20,672.03 20,662.60 20,664.05 0.0K
12:20 20,665.09 20,665.09 20,654.04 20,655.07 0.0K
12:25 20,654.31 20,654.31 20,630.07 20,630.07 0.0K
12:30 20,632.20 20,644.17 20,632.20 20,632.20 0.0K
12:35 20,632.22 20,646.95 20,628.05 20,644.18 0.0K
12:40 20,643.72 20,643.72 20,629.84 20,631.52 0.0K
12:45 20,631.96 20,634.87 20,618.57 20,618.57 0.0K
12:50 20,618.24 20,630.23 20,617.63 20,630.23 0.0K
12:55 20,631.68 20,634.28 20,616.59 20,616.85 0.0K
13:00 20,616.68 20,628.99 20,616.68 20,628.99 0.0K
13:05 20,630.31 20,650.27 20,630.31 20,649.27 0.0K
13:10 20,649.53 20,651.03 20,643.89 20,647.98 0.0K
13:15 20,648.34 20,648.34 20,635.32 20,639.42 0.0K
13:20 20,640.81 20,641.77 20,617.05 20,617.05 0.0K
13:25 20,614.64 20,614.98 20,582.25 20,582.33 0.0K
13:30 20,582.54 20,603.22 20,582.54 20,597.05 0.0K
13:35 20,598.04 20,612.77 20,594.61 20,612.77 0.0K
13:40 20,612.34 20,612.34 20,602.13 20,611.51 0.0K
13:45 20,611.78 20,627.51 20,611.78 20,614.76 0.0K
13:50 20,615.10 20,616.96 20,602.54 20,602.54 0.0K
13:55 20,600.37 20,601.06 20,585.01 20,591.11 0.0K
14:00 20,591.75 20,598.88 20,591.56 20,593.47 0.0K
14:05 20,592.98 20,600.64 20,590.24 20,599.14 0.0K
14:10 20,598.88 20,617.06 20,598.88 20,610.23 0.0K
14:15 20,609.45 20,614.27 20,607.81 20,612.51 0.0K
14:20 20,612.05 20,612.05 20,595.95 20,595.95 0.0K
14:25 20,597.63 20,597.63 20,579.97 20,579.97 0.0K
14:30 20,578.66 20,578.66 20,567.70 20,572.46 0.0K
14:35 20,571.69 20,592.27 20,571.69 20,592.27 0.0K
14:40 20,591.01 20,591.01 20,579.55 20,580.51 0.0K
14:45 20,579.63 20,593.68 20,578.94 20,593.68 0.0K
14:50 20,595.21 20,622.15 20,595.21 20,621.42 0.0K
14:55 20,623.17 20,625.02 20,588.28 20,589.32 0.0K
15:00 20,589.11 20,612.71 20,589.11 20,600.64 0.0K
15:05 20,602.93 20,613.00 20,598.97 20,599.12 0.0K
15:10 20,598.64 20,618.24 20,598.64 20,614.52 0.0K
15:15 20,612.19 20,622.67 20,609.11 20,620.76 0.0K
15:20 20,620.09 20,637.04 20,620.09 20,636.67 0.0K
15:25 20,635.75 20,635.75 20,597.49 20,597.49 0.0K
15:30 20,597.16 20,613.62 20,597.16 20,611.80 0.0K
15:35 20,610.20 20,622.68 20,605.41 20,606.12 0.0K
15:40 20,607.64 20,620.42 20,607.64 20,620.42 0.0K
15:45 20,623.57 20,638.34 20,623.57 20,633.82 0.0K
15:50 20,639.14 20,639.14 20,615.36 20,625.78 0.0K
15:55 20,625.30 20,638.20 20,597.47 20,607.71 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available