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 20,707.31 20,707.31 20,661.85 20,663.12 0.0K
09:35 20,669.43 20,700.34 20,669.43 20,696.11 0.0K
09:40 20,693.35 20,693.35 20,648.55 20,648.55 0.0K
09:45 20,646.68 20,648.95 20,626.57 20,629.42 0.0K
09:50 20,630.24 20,634.58 20,613.88 20,617.29 0.0K
09:55 20,615.89 20,615.89 20,593.93 20,593.93 0.0K
10:00 20,592.68 20,607.17 20,577.90 20,594.40 0.0K
10:05 20,594.62 20,594.62 20,569.88 20,572.20 0.0K
10:10 20,571.94 20,572.76 20,539.10 20,541.58 0.0K
10:15 20,541.33 20,543.93 20,533.41 20,534.05 0.0K
10:20 20,532.45 20,534.44 20,521.72 20,524.14 0.0K
10:25 20,523.46 20,523.46 20,503.47 20,503.47 0.0K
10:30 20,501.78 20,512.90 20,481.31 20,483.18 0.0K
10:35 20,484.55 20,484.55 20,465.19 20,481.30 0.0K
10:40 20,483.81 20,493.12 20,479.96 20,485.84 0.0K
10:45 20,487.54 20,487.54 20,459.38 20,460.59 0.0K
10:50 20,460.10 20,476.22 20,460.04 20,470.01 0.0K
10:55 20,473.09 20,473.09 20,455.35 20,465.78 0.0K
11:00 20,462.57 20,462.57 20,443.93 20,445.16 0.0K
11:05 20,444.95 20,462.41 20,444.95 20,452.90 0.0K
11:10 20,452.32 20,474.23 20,452.32 20,467.13 0.0K
11:15 20,468.67 20,472.82 20,460.26 20,464.22 0.0K
11:20 20,464.26 20,473.83 20,463.86 20,463.86 0.0K
11:25 20,464.06 20,477.53 20,464.06 20,470.27 0.0K
11:30 20,474.14 20,491.55 20,471.74 20,491.55 0.0K
11:35 20,492.30 20,504.55 20,492.30 20,503.39 0.0K
11:40 20,503.43 20,503.50 20,479.92 20,483.06 0.0K
11:45 20,483.37 20,486.55 20,481.23 20,486.58 0.0K
11:50 20,486.92 20,486.92 20,467.42 20,468.45 0.0K
11:55 20,468.35 20,470.99 20,460.55 20,460.55 0.0K
12:00 20,458.78 20,467.21 20,458.78 20,462.70 0.0K
12:05 20,463.00 20,470.30 20,461.95 20,462.74 0.0K
12:10 20,461.58 20,467.36 20,458.65 20,458.65 0.0K
12:15 20,458.12 20,458.12 20,430.02 20,431.81 0.0K
12:20 20,431.00 20,433.79 20,420.25 20,420.25 0.0K
12:25 20,420.77 20,420.77 20,415.00 20,415.00 0.0K
12:30 20,414.28 20,421.83 20,414.28 20,415.65 0.0K
12:35 20,415.84 20,424.91 20,414.69 20,419.10 0.0K
12:40 20,418.66 20,425.18 20,417.48 20,417.48 0.0K
12:45 20,416.20 20,424.46 20,413.18 20,419.05 0.0K
12:50 20,420.26 20,429.98 20,420.26 20,426.66 0.0K
12:55 20,427.21 20,427.21 20,404.60 20,405.02 0.0K
13:00 20,405.40 20,405.40 20,392.99 20,392.99 0.0K
13:05 20,392.48 20,392.48 20,379.00 20,380.06 0.0K
13:10 20,378.55 20,379.68 20,375.53 20,375.53 0.0K
13:15 20,374.84 20,388.81 20,369.37 20,383.40 0.0K
13:20 20,381.86 20,382.92 20,374.65 20,376.14 0.0K
13:25 20,375.23 20,375.23 20,358.22 20,358.22 0.0K
13:30 20,358.99 20,368.99 20,358.99 20,364.40 0.0K
13:35 20,365.76 20,369.44 20,359.71 20,369.44 0.0K
13:40 20,370.56 20,379.24 20,370.11 20,375.48 0.0K
13:45 20,374.88 20,383.95 20,370.32 20,377.66 0.0K
13:50 20,375.63 20,376.25 20,372.43 20,373.78 0.0K
13:55 20,374.07 20,392.51 20,374.07 20,392.51 0.0K
14:00 20,394.54 20,406.96 20,394.54 20,397.92 0.0K
14:05 20,397.86 20,398.59 20,386.29 20,396.92 0.0K
14:10 20,398.67 20,402.96 20,389.57 20,389.57 0.0K
14:15 20,389.19 20,395.38 20,384.12 20,389.22 0.0K
14:20 20,390.73 20,393.94 20,377.57 20,377.57 0.0K
14:25 20,374.13 20,374.13 20,366.32 20,373.75 0.0K
14:30 20,372.52 20,378.66 20,370.27 20,376.85 0.0K
14:35 20,377.50 20,378.48 20,364.24 20,364.33 0.0K
14:40 20,362.97 20,365.09 20,360.52 20,360.52 0.0K
14:45 20,361.66 20,364.55 20,359.48 20,362.46 0.0K
14:50 20,363.19 20,373.28 20,362.67 20,373.28 0.0K
14:55 20,374.08 20,387.53 20,374.08 20,387.53 0.0K
15:00 20,387.48 20,396.44 20,386.35 20,395.17 0.0K
15:05 20,393.00 20,409.03 20,393.00 20,407.70 0.0K
15:10 20,408.00 20,408.00 20,397.95 20,402.65 0.0K
15:15 20,403.82 20,404.65 20,391.41 20,398.69 0.0K
15:20 20,401.20 20,403.52 20,391.57 20,393.82 0.0K
15:25 20,393.36 20,393.36 20,384.07 20,384.70 0.0K
15:30 20,385.77 20,385.77 20,371.80 20,372.44 0.0K
15:35 20,374.48 20,385.85 20,374.48 20,384.28 0.0K
15:40 20,382.57 20,387.73 20,374.83 20,383.37 0.0K
15:45 20,383.71 20,406.47 20,379.62 20,406.47 0.0K
15:50 20,411.83 20,411.83 20,393.10 20,409.91 0.0K
15:55 20,414.71 20,416.98 20,388.06 20,396.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available