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 20,832.40 20,872.59 20,832.40 20,872.59 0.0K
09:35 20,868.82 20,868.82 20,852.11 20,852.97 0.0K
09:40 20,855.17 20,855.17 20,836.84 20,841.43 0.0K
09:45 20,842.29 20,855.08 20,841.44 20,847.15 0.0K
09:50 20,844.38 20,844.38 20,829.25 20,844.37 0.0K
09:55 20,843.11 20,847.84 20,828.20 20,828.57 0.0K
10:00 20,827.59 20,827.59 20,807.05 20,821.92 0.0K
10:05 20,818.74 20,832.81 20,818.74 20,831.04 0.0K
10:10 20,833.23 20,843.65 20,833.23 20,835.94 0.0K
10:15 20,831.86 20,842.55 20,830.33 20,839.18 0.0K
10:20 20,837.26 20,855.64 20,837.08 20,855.64 0.0K
10:25 20,853.47 20,858.73 20,848.17 20,858.72 0.0K
10:30 20,859.16 20,862.61 20,857.10 20,862.61 0.0K
10:35 20,863.65 20,867.14 20,859.50 20,864.15 0.0K
10:40 20,864.06 20,864.06 20,859.98 20,861.10 0.0K
10:45 20,859.69 20,859.69 20,850.09 20,853.00 0.0K
10:50 20,854.49 20,864.16 20,854.49 20,856.37 0.0K
10:55 20,856.63 20,857.14 20,849.41 20,852.96 0.0K
11:00 20,850.99 20,851.69 20,846.91 20,851.53 0.0K
11:05 20,850.45 20,852.48 20,849.84 20,850.39 0.0K
11:10 20,851.12 20,852.15 20,845.85 20,848.92 0.0K
11:15 20,849.30 20,849.30 20,841.76 20,843.39 0.0K
11:20 20,843.41 20,845.07 20,840.54 20,843.93 0.0K
11:25 20,844.25 20,844.25 20,839.26 20,839.52 0.0K
11:30 20,839.15 20,840.06 20,834.78 20,835.95 0.0K
11:35 20,836.48 20,837.75 20,835.20 20,836.96 0.0K
11:40 20,838.43 20,840.21 20,836.84 20,840.21 0.0K
11:45 20,841.25 20,841.63 20,824.60 20,824.60 0.0K
11:50 20,824.58 20,824.58 20,810.41 20,810.41 0.0K
11:55 20,810.12 20,811.17 20,802.52 20,807.40 0.0K
12:00 20,807.36 20,808.62 20,801.05 20,803.95 0.0K
12:05 20,802.54 20,803.37 20,798.33 20,803.37 0.0K
12:10 20,804.22 20,804.22 20,798.95 20,801.19 0.0K
12:15 20,802.11 20,802.11 20,794.85 20,795.02 0.0K
12:20 20,795.24 20,806.46 20,795.24 20,806.46 0.0K
12:25 20,806.22 20,807.21 20,797.41 20,797.56 0.0K
12:30 20,798.08 20,799.31 20,789.60 20,791.58 0.0K
12:35 20,791.58 20,795.47 20,789.67 20,789.67 0.0K
12:40 20,789.33 20,799.84 20,788.98 20,798.35 0.0K
12:45 20,797.81 20,800.45 20,795.98 20,798.96 0.0K
12:50 20,798.91 20,805.86 20,797.80 20,805.86 0.0K
12:55 20,806.20 20,806.79 20,803.07 20,806.47 0.0K
13:00 20,807.47 20,817.14 20,807.47 20,817.14 0.0K
13:05 20,817.17 20,823.75 20,815.71 20,823.75 0.0K
13:10 20,823.49 20,824.04 20,817.28 20,817.28 0.0K
13:15 20,816.72 20,816.72 20,805.61 20,806.09 0.0K
13:20 20,805.83 20,806.76 20,794.91 20,795.84 0.0K
13:25 20,795.70 20,795.70 20,790.75 20,791.00 0.0K
13:30 20,791.39 20,796.91 20,791.39 20,795.56 0.0K
13:35 20,795.05 20,799.03 20,794.32 20,794.55 0.0K
13:40 20,794.66 20,805.52 20,794.66 20,802.76 0.0K
13:45 20,803.55 20,803.55 20,793.27 20,793.27 0.0K
13:50 20,793.33 20,794.06 20,790.84 20,793.35 0.0K
13:55 20,793.72 20,795.36 20,785.11 20,785.19 0.0K
14:00 20,783.83 20,787.57 20,782.07 20,782.41 0.0K
14:05 20,782.14 20,782.14 20,769.60 20,780.03 0.0K
14:10 20,779.62 20,787.47 20,779.62 20,786.80 0.0K
14:15 20,786.97 20,789.59 20,781.48 20,785.99 0.0K
14:20 20,784.34 20,788.91 20,784.34 20,784.38 0.0K
14:25 20,782.98 20,782.98 20,773.36 20,773.53 0.0K
14:30 20,773.44 20,776.46 20,764.68 20,771.92 0.0K
14:35 20,773.10 20,774.25 20,769.33 20,769.33 0.0K
14:40 20,770.26 20,770.42 20,761.53 20,763.36 0.0K
14:45 20,763.25 20,765.63 20,758.01 20,758.01 0.0K
14:50 20,757.54 20,763.75 20,755.90 20,763.25 0.0K
14:55 20,762.92 20,763.63 20,755.28 20,755.41 0.0K
15:00 20,754.55 20,768.22 20,754.23 20,768.22 0.0K
15:05 20,768.87 20,776.40 20,767.86 20,773.77 0.0K
15:10 20,774.47 20,777.71 20,765.22 20,765.50 0.0K
15:15 20,766.43 20,774.15 20,766.43 20,774.15 0.0K
15:20 20,773.89 20,773.89 20,767.94 20,770.66 0.0K
15:25 20,771.12 20,771.47 20,761.04 20,761.04 0.0K
15:30 20,760.98 20,774.54 20,760.98 20,773.69 0.0K
15:35 20,772.82 20,780.16 20,729.23 20,763.68 0.0K
15:40 20,763.49 20,785.49 20,763.49 20,782.18 0.0K
15:45 20,784.24 20,800.87 20,783.71 20,799.93 0.0K
15:50 20,804.50 20,804.50 20,778.25 20,799.25 0.0K
15:55 20,795.29 20,796.16 20,785.29 20,792.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available