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 20,550.33 20,738.69 20,550.33 20,738.69 0.0K
09:35 20,741.76 20,764.55 20,741.76 20,762.58 0.0K
09:40 20,762.07 20,794.36 20,762.07 20,791.80 0.0K
09:45 20,786.54 20,801.77 20,784.04 20,801.09 0.0K
09:50 20,799.24 20,800.35 20,785.18 20,785.18 0.0K
09:55 20,786.26 20,789.51 20,784.60 20,789.18 0.0K
10:00 20,788.11 20,795.09 20,786.38 20,793.87 0.0K
10:05 20,792.68 20,803.53 20,789.16 20,802.74 0.0K
10:10 20,804.37 20,814.84 20,804.23 20,811.99 0.0K
10:15 20,811.51 20,815.61 20,808.21 20,810.83 0.0K
10:20 20,810.21 20,814.35 20,806.65 20,806.65 0.0K
10:25 20,806.30 20,810.11 20,801.77 20,801.77 0.0K
10:30 20,799.98 20,799.98 20,786.48 20,787.86 0.0K
10:35 20,790.58 20,798.45 20,787.96 20,790.83 0.0K
10:40 20,790.61 20,794.39 20,783.75 20,783.75 0.0K
10:45 20,783.89 20,802.89 20,783.89 20,802.89 0.0K
10:50 20,804.27 20,809.09 20,804.27 20,808.84 0.0K
10:55 20,809.37 20,814.77 20,807.58 20,814.77 0.0K
11:00 20,815.05 20,815.05 20,809.06 20,815.01 0.0K
11:05 20,815.00 20,820.69 20,813.69 20,815.56 0.0K
11:10 20,814.90 20,814.90 20,811.03 20,813.06 0.0K
11:15 20,813.86 20,820.77 20,813.81 20,819.79 0.0K
11:20 20,819.52 20,822.44 20,817.73 20,821.32 0.0K
11:25 20,819.88 20,819.88 20,809.52 20,814.93 0.0K
11:30 20,815.75 20,816.82 20,812.37 20,814.27 0.0K
11:35 20,814.61 20,819.38 20,812.82 20,813.09 0.0K
11:40 20,812.05 20,815.09 20,809.94 20,814.99 0.0K
11:45 20,815.84 20,819.69 20,812.17 20,812.17 0.0K
11:50 20,812.14 20,825.95 20,812.14 20,825.61 0.0K
11:55 20,825.70 20,826.41 20,821.82 20,825.73 0.0K
12:00 20,826.88 20,830.46 20,826.57 20,827.03 0.0K
12:05 20,828.01 20,840.49 20,828.01 20,839.45 0.0K
12:10 20,840.02 20,842.91 20,834.78 20,836.01 0.0K
12:15 20,836.98 20,840.31 20,829.01 20,829.01 0.0K
12:20 20,828.27 20,832.86 20,827.78 20,832.86 0.0K
12:25 20,833.10 20,833.10 20,806.03 20,806.03 0.0K
12:30 20,804.26 20,804.54 20,795.90 20,802.49 0.0K
12:35 20,802.11 20,803.87 20,791.48 20,791.48 0.0K
12:40 20,790.49 20,790.49 20,779.94 20,786.56 0.0K
12:45 20,788.10 20,792.76 20,786.77 20,786.77 0.0K
12:50 20,787.72 20,790.27 20,786.68 20,789.82 0.0K
12:55 20,789.39 20,789.59 20,782.37 20,785.32 0.0K
13:00 20,785.05 20,785.40 20,777.81 20,777.81 0.0K
13:05 20,777.07 20,781.21 20,774.87 20,775.36 0.0K
13:10 20,774.63 20,775.07 20,766.63 20,766.63 0.0K
13:15 20,766.98 20,775.07 20,765.45 20,773.24 0.0K
13:20 20,772.98 20,773.28 20,767.26 20,772.46 0.0K
13:25 20,771.11 20,777.34 20,768.86 20,777.34 0.0K
13:30 20,777.45 20,790.75 20,777.45 20,789.91 0.0K
13:35 20,788.61 20,791.65 20,784.69 20,790.47 0.0K
13:40 20,790.35 20,790.93 20,781.93 20,782.60 0.0K
13:45 20,782.75 20,785.26 20,780.63 20,783.63 0.0K
13:50 20,783.92 20,788.88 20,783.17 20,783.25 0.0K
13:55 20,783.79 20,785.22 20,779.28 20,782.43 0.0K
14:00 20,783.25 20,783.25 20,753.00 20,753.40 0.0K
14:05 20,754.93 20,760.97 20,754.93 20,758.58 0.0K
14:10 20,759.09 20,759.09 20,751.97 20,751.97 0.0K
14:15 20,750.36 20,752.79 20,745.97 20,746.80 0.0K
14:20 20,746.40 20,746.40 20,739.25 20,739.42 0.0K
14:25 20,738.09 20,739.85 20,732.41 20,736.60 0.0K
14:30 20,736.03 20,737.08 20,730.04 20,736.13 0.0K
14:35 20,735.87 20,751.83 20,734.60 20,751.83 0.0K
14:40 20,760.12 20,776.92 20,758.13 20,776.92 0.0K
14:45 20,777.06 20,780.93 20,768.49 20,778.70 0.0K
14:50 20,778.85 20,789.34 20,778.23 20,788.50 0.0K
14:55 20,788.27 20,790.57 20,786.03 20,790.57 0.0K
15:00 20,790.27 20,796.60 20,787.63 20,795.30 0.0K
15:05 20,797.21 20,804.24 20,797.21 20,800.94 0.0K
15:10 20,799.42 20,799.42 20,795.46 20,798.40 0.0K
15:15 20,798.67 20,811.18 20,798.67 20,810.08 0.0K
15:20 20,809.86 20,815.98 20,808.33 20,815.98 0.0K
15:25 20,815.98 20,817.10 20,809.70 20,810.56 0.0K
15:30 20,810.35 20,818.67 20,809.93 20,816.10 0.0K
15:35 20,815.19 20,823.08 20,810.92 20,823.08 0.0K
15:40 20,822.96 20,827.43 20,819.43 20,824.08 0.0K
15:45 20,823.73 20,842.18 20,823.73 20,839.92 0.0K
15:50 20,842.98 20,851.44 20,828.22 20,851.44 0.0K
15:55 20,851.96 20,851.96 20,830.65 20,832.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available