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 20,792.47 20,848.09 20,792.47 20,842.84 0.0K
09:35 20,843.63 20,883.01 20,843.63 20,883.01 0.0K
09:40 20,884.95 20,904.17 20,884.95 20,900.23 0.0K
09:45 20,900.68 20,901.96 20,889.22 20,891.41 0.0K
09:50 20,891.41 20,891.41 20,881.80 20,886.06 0.0K
09:55 20,884.16 20,888.16 20,875.43 20,885.56 0.0K
10:00 20,882.81 20,899.71 20,880.15 20,888.37 0.0K
10:05 20,888.29 20,896.63 20,883.03 20,883.03 0.0K
10:10 20,885.37 20,907.00 20,882.74 20,906.85 0.0K
10:15 20,909.01 20,913.54 20,905.02 20,905.54 0.0K
10:20 20,904.73 20,904.73 20,893.31 20,898.30 0.0K
10:25 20,896.44 20,896.81 20,887.34 20,888.33 0.0K
10:30 20,888.64 20,891.55 20,888.18 20,891.20 0.0K
10:35 20,891.42 20,898.00 20,890.39 20,894.78 0.0K
10:40 20,895.10 20,897.35 20,894.03 20,896.51 0.0K
10:45 20,900.39 20,900.73 20,884.39 20,884.39 0.0K
10:50 20,884.26 20,894.73 20,884.26 20,891.23 0.0K
10:55 20,891.43 20,891.97 20,883.62 20,884.33 0.0K
11:00 20,884.11 20,893.38 20,883.17 20,893.38 0.0K
11:05 20,893.77 20,895.41 20,890.15 20,890.28 0.0K
11:10 20,890.47 20,891.17 20,880.18 20,880.18 0.0K
11:15 20,880.64 20,880.64 20,862.03 20,863.72 0.0K
11:20 20,863.40 20,863.40 20,849.05 20,850.62 0.0K
11:25 20,850.12 20,850.12 20,823.29 20,824.87 0.0K
11:30 20,824.96 20,833.60 20,824.96 20,828.97 0.0K
11:35 20,827.25 20,838.79 20,827.25 20,838.37 0.0K
11:40 20,839.77 20,843.43 20,829.71 20,830.54 0.0K
11:45 20,830.99 20,831.58 20,817.79 20,819.13 0.0K
11:50 20,819.56 20,819.56 20,800.28 20,806.72 0.0K
11:55 20,809.47 20,809.47 20,786.99 20,792.54 0.0K
12:00 20,793.68 20,797.62 20,789.01 20,791.55 0.0K
12:05 20,791.02 20,800.49 20,791.02 20,792.15 0.0K
12:10 20,791.35 20,797.66 20,790.51 20,792.47 0.0K
12:15 20,794.07 20,794.27 20,788.87 20,790.37 0.0K
12:20 20,788.83 20,798.00 20,786.22 20,792.38 0.0K
12:25 20,792.36 20,805.18 20,792.36 20,805.18 0.0K
12:30 20,805.90 20,812.51 20,797.68 20,801.72 0.0K
12:35 20,800.24 20,808.73 20,798.49 20,798.49 0.0K
12:40 20,797.55 20,800.92 20,790.53 20,790.53 0.0K
12:45 20,790.83 20,804.78 20,790.83 20,804.78 0.0K
12:50 20,805.43 20,805.80 20,785.06 20,785.20 0.0K
12:55 20,784.59 20,784.59 20,768.08 20,768.08 0.0K
13:00 20,767.10 20,775.40 20,765.36 20,770.82 0.0K
13:05 20,770.76 20,774.69 20,769.79 20,774.69 0.0K
13:10 20,775.67 20,786.26 20,775.67 20,780.96 0.0K
13:15 20,780.28 20,780.28 20,753.79 20,756.48 0.0K
13:20 20,755.82 20,761.03 20,752.73 20,754.13 0.0K
13:25 20,753.81 20,755.06 20,742.75 20,746.47 0.0K
13:30 20,745.31 20,745.31 20,723.94 20,727.10 0.0K
13:35 20,726.50 20,727.50 20,720.10 20,722.15 0.0K
13:40 20,726.53 20,752.17 20,726.53 20,739.83 0.0K
13:45 20,738.93 20,743.16 20,728.12 20,730.34 0.0K
13:50 20,730.30 20,735.41 20,729.70 20,730.40 0.0K
13:55 20,730.14 20,730.84 20,723.50 20,723.50 0.0K
14:00 20,722.29 20,734.92 20,722.29 20,734.92 0.0K
14:05 20,735.46 20,741.58 20,731.61 20,741.58 0.0K
14:10 20,742.13 20,761.23 20,742.13 20,756.33 0.0K
14:15 20,757.01 20,761.64 20,756.46 20,758.12 0.0K
14:20 20,756.61 20,761.13 20,752.31 20,761.13 0.0K
14:25 20,760.82 20,766.92 20,756.01 20,760.45 0.0K
14:30 20,760.62 20,764.80 20,753.18 20,753.29 0.0K
14:35 20,752.03 20,752.52 20,747.14 20,751.99 0.0K
14:40 20,751.84 20,754.47 20,736.26 20,737.80 0.0K
14:45 20,737.20 20,742.49 20,712.46 20,717.10 0.0K
14:50 20,717.56 20,718.75 20,713.81 20,716.71 0.0K
14:55 20,717.45 20,719.47 20,713.03 20,713.60 0.0K
15:00 20,714.23 20,727.32 20,714.23 20,716.30 0.0K
15:05 20,715.50 20,722.25 20,715.21 20,716.35 0.0K
15:10 20,715.64 20,716.96 20,711.16 20,716.75 0.0K
15:15 20,717.00 20,733.36 20,715.62 20,732.54 0.0K
15:20 20,733.03 20,753.24 20,732.42 20,738.88 0.0K
15:25 20,735.72 20,739.27 20,730.03 20,730.03 0.0K
15:30 20,729.89 20,736.52 20,729.24 20,734.48 0.0K
15:35 20,736.44 20,738.94 20,734.02 20,738.30 0.0K
15:40 20,736.31 20,756.25 20,735.38 20,754.33 0.0K
15:45 20,751.90 20,764.57 20,747.05 20,763.04 0.0K
15:50 20,769.46 20,788.07 20,765.45 20,778.40 0.0K
15:55 20,783.97 20,783.97 20,758.48 20,764.22 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available