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 20,764.57 20,764.57 20,683.07 20,683.51 0.0K
09:35 20,680.79 20,680.79 20,660.97 20,660.97 0.0K
09:40 20,660.95 20,666.45 20,631.13 20,637.43 0.0K
09:45 20,637.94 20,678.72 20,637.94 20,678.72 0.0K
09:50 20,675.81 20,709.84 20,675.81 20,709.84 0.0K
09:55 20,711.63 20,736.90 20,711.63 20,736.90 0.0K
10:00 20,737.02 20,755.11 20,737.02 20,744.59 0.0K
10:05 20,746.40 20,748.06 20,732.53 20,741.13 0.0K
10:10 20,743.09 20,750.61 20,724.70 20,749.81 0.0K
10:15 20,749.12 20,770.45 20,746.78 20,770.45 0.0K
10:20 20,770.41 20,770.41 20,751.63 20,758.71 0.0K
10:25 20,758.32 20,770.23 20,756.74 20,770.23 0.0K
10:30 20,769.05 20,775.66 20,766.49 20,775.40 0.0K
10:35 20,776.77 20,791.91 20,775.61 20,791.91 0.0K
10:40 20,791.12 20,802.61 20,789.79 20,800.69 0.0K
10:45 20,800.25 20,801.94 20,787.97 20,787.97 0.0K
10:50 20,787.04 20,793.51 20,786.15 20,790.95 0.0K
10:55 20,792.02 20,792.02 20,780.23 20,789.62 0.0K
11:00 20,793.82 20,798.19 20,791.14 20,796.54 0.0K
11:05 20,797.25 20,798.65 20,783.10 20,783.10 0.0K
11:10 20,783.33 20,805.57 20,783.33 20,805.57 0.0K
11:15 20,805.73 20,813.57 20,799.62 20,813.26 0.0K
11:20 20,812.31 20,812.31 20,793.77 20,796.52 0.0K
11:25 20,796.95 20,797.29 20,779.08 20,779.08 0.0K
11:30 20,778.18 20,778.18 20,758.08 20,758.08 0.0K
11:35 20,756.09 20,758.18 20,736.76 20,738.63 0.0K
11:40 20,739.59 20,739.59 20,726.34 20,728.71 0.0K
11:45 20,728.90 20,728.90 20,716.19 20,716.19 0.0K
11:50 20,715.73 20,727.95 20,714.45 20,718.51 0.0K
11:55 20,718.86 20,718.86 20,709.57 20,711.66 0.0K
12:00 20,712.36 20,725.85 20,711.48 20,725.52 0.0K
12:05 20,726.66 20,745.64 20,726.66 20,744.90 0.0K
12:10 20,745.64 20,745.64 20,731.36 20,734.12 0.0K
12:15 20,733.95 20,751.24 20,733.95 20,748.23 0.0K
12:20 20,748.39 20,754.19 20,748.06 20,749.08 0.0K
12:25 20,748.27 20,748.27 20,738.76 20,738.76 0.0K
12:30 20,739.21 20,752.23 20,739.21 20,740.90 0.0K
12:35 20,740.11 20,740.75 20,727.14 20,730.45 0.0K
12:40 20,730.30 20,732.98 20,727.63 20,729.27 0.0K
12:45 20,728.62 20,730.51 20,701.50 20,701.50 0.0K
12:50 20,699.97 20,699.97 20,685.83 20,686.54 0.0K
12:55 20,687.73 20,687.86 20,670.90 20,671.94 0.0K
13:00 20,670.78 20,678.69 20,663.98 20,676.70 0.0K
13:05 20,677.86 20,690.46 20,677.69 20,689.77 0.0K
13:10 20,689.29 20,700.28 20,687.94 20,700.28 0.0K
13:15 20,704.76 20,709.48 20,703.94 20,703.94 0.0K
13:20 20,701.96 20,704.55 20,698.26 20,698.26 0.0K
13:25 20,701.50 20,701.50 20,680.57 20,680.57 0.0K
13:30 20,680.71 20,690.91 20,680.71 20,688.22 0.0K
13:35 20,687.63 20,690.95 20,676.35 20,682.61 0.0K
13:40 20,682.24 20,685.68 20,674.61 20,674.61 0.0K
13:45 20,673.96 20,684.27 20,673.96 20,682.31 0.0K
13:50 20,685.42 20,691.72 20,666.71 20,666.71 0.0K
13:55 20,664.85 20,666.52 20,662.23 20,665.55 0.0K
14:00 20,665.49 20,682.80 20,665.49 20,682.38 0.0K
14:05 20,686.69 20,709.02 20,686.69 20,705.06 0.0K
14:10 20,704.80 20,723.32 20,704.80 20,723.32 0.0K
14:15 20,724.35 20,730.17 20,719.98 20,722.57 0.0K
14:20 20,722.32 20,731.01 20,722.32 20,724.60 0.0K
14:25 20,719.34 20,719.34 20,713.65 20,715.06 0.0K
14:30 20,712.92 20,717.04 20,709.73 20,711.67 0.0K
14:35 20,712.50 20,723.17 20,712.50 20,719.67 0.0K
14:40 20,719.78 20,728.70 20,718.12 20,722.76 0.0K
14:45 20,722.14 20,732.57 20,722.14 20,730.45 0.0K
14:50 20,731.17 20,738.71 20,729.12 20,730.65 0.0K
14:55 20,732.44 20,732.44 20,698.72 20,698.72 0.0K
15:00 20,695.92 20,720.97 20,695.92 20,718.33 0.0K
15:05 20,718.21 20,726.45 20,708.27 20,725.86 0.0K
15:10 20,727.20 20,741.26 20,727.20 20,741.26 0.0K
15:15 20,744.15 20,764.89 20,744.15 20,764.89 0.0K
15:20 20,763.80 20,780.09 20,763.80 20,777.51 0.0K
15:25 20,778.40 20,779.26 20,772.00 20,778.79 0.0K
15:30 20,780.16 20,780.16 20,761.46 20,766.60 0.0K
15:35 20,770.28 20,770.28 20,751.38 20,751.91 0.0K
15:40 20,751.00 20,757.74 20,743.33 20,755.74 0.0K
15:45 20,754.16 20,758.61 20,749.66 20,754.81 0.0K
15:50 20,760.83 20,760.83 20,718.84 20,743.69 0.0K
15:55 20,738.90 20,741.52 20,702.93 20,707.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available