FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,883.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,396.70 20,396.70 20,274.10 20,274.10 0.0K
09:35 20,279.40 20,301.12 20,279.40 20,294.43 0.0K
09:40 20,293.39 20,293.39 20,238.14 20,240.70 0.0K
09:45 20,236.58 20,236.58 20,219.99 20,231.73 0.0K
09:50 20,232.34 20,301.08 20,230.82 20,301.08 0.0K
09:55 20,302.65 20,334.32 20,302.65 20,324.98 0.0K
10:00 20,326.90 20,361.80 20,326.90 20,341.68 0.0K
10:05 20,347.00 20,361.25 20,345.46 20,361.25 0.0K
10:10 20,359.75 20,359.75 20,332.24 20,340.95 0.0K
10:15 20,340.58 20,345.42 20,325.61 20,325.98 0.0K
10:20 20,324.88 20,333.99 20,324.15 20,333.76 0.0K
10:25 20,331.68 20,347.98 20,328.69 20,342.40 0.0K
10:30 20,342.05 20,401.83 20,342.05 20,401.83 0.0K
10:35 20,402.49 20,410.78 20,389.71 20,408.97 0.0K
10:40 20,411.50 20,415.13 20,394.01 20,400.93 0.0K
10:45 20,402.69 20,425.43 20,402.69 20,413.21 0.0K
10:50 20,413.94 20,414.73 20,387.26 20,397.20 0.0K
10:55 20,397.30 20,400.41 20,391.06 20,396.99 0.0K
11:00 20,401.71 20,418.41 20,401.71 20,418.41 0.0K
11:05 20,418.80 20,428.56 20,413.90 20,415.08 0.0K
11:10 20,414.22 20,424.06 20,411.65 20,412.50 0.0K
11:15 20,410.69 20,427.13 20,409.48 20,427.13 0.0K
11:20 20,426.09 20,441.54 20,426.09 20,440.63 0.0K
11:25 20,442.14 20,444.54 20,423.01 20,423.28 0.0K
11:30 20,422.11 20,422.11 20,413.85 20,418.11 0.0K
11:35 20,417.24 20,429.35 20,416.46 20,429.35 0.0K
11:40 20,430.07 20,437.60 20,424.66 20,424.66 0.0K
11:45 20,425.20 20,439.10 20,424.52 20,438.88 0.0K
11:50 20,439.54 20,439.68 20,432.80 20,434.22 0.0K
11:55 20,433.94 20,433.94 20,418.26 20,418.26 0.0K
12:00 20,419.17 20,429.63 20,419.17 20,421.19 0.0K
12:05 20,423.94 20,424.38 20,401.81 20,402.32 0.0K
12:10 20,400.11 20,400.11 20,380.65 20,387.12 0.0K
12:15 20,388.72 20,405.39 20,386.84 20,405.39 0.0K
12:20 20,406.73 20,406.73 20,398.02 20,400.53 0.0K
12:25 20,403.69 20,434.24 20,403.69 20,434.24 0.0K
12:30 20,435.83 20,435.83 20,424.13 20,432.97 0.0K
12:35 20,431.83 20,432.22 20,423.42 20,431.98 0.0K
12:40 20,432.12 20,436.57 20,428.39 20,428.39 0.0K
12:45 20,427.84 20,435.05 20,427.65 20,431.94 0.0K
12:50 20,432.73 20,443.79 20,431.74 20,443.79 0.0K
12:55 20,443.83 20,443.83 20,415.18 20,420.01 0.0K
13:00 20,418.78 20,423.98 20,412.73 20,423.64 0.0K
13:05 20,424.32 20,445.04 20,422.73 20,445.04 0.0K
13:10 20,445.54 20,454.19 20,441.50 20,451.98 0.0K
13:15 20,449.65 20,449.65 20,415.28 20,415.28 0.0K
13:20 20,414.48 20,414.48 20,385.36 20,392.97 0.0K
13:25 20,393.20 20,399.92 20,390.30 20,399.92 0.0K
13:30 20,404.76 20,411.35 20,401.81 20,411.35 0.0K
13:35 20,412.87 20,421.88 20,408.11 20,419.40 0.0K
13:40 20,419.43 20,419.43 20,393.57 20,394.08 0.0K
13:45 20,392.80 20,392.80 20,386.20 20,390.69 0.0K
13:50 20,391.98 20,420.81 20,390.79 20,420.81 0.0K
13:55 20,420.33 20,420.33 20,398.71 20,398.71 0.0K
14:00 20,397.79 20,440.69 20,397.79 20,438.62 0.0K
14:05 20,440.16 20,487.58 20,440.04 20,487.58 0.0K
14:10 20,490.35 20,512.44 20,490.35 20,497.73 0.0K
14:15 20,496.48 20,507.85 20,488.75 20,507.85 0.0K
14:20 20,508.87 20,509.81 20,496.47 20,501.26 0.0K
14:25 20,499.79 20,504.09 20,495.11 20,504.09 0.0K
14:30 20,505.30 20,521.37 20,505.30 20,515.28 0.0K
14:35 20,515.81 20,524.26 20,515.68 20,524.26 0.0K
14:40 20,522.55 20,537.70 20,520.31 20,529.20 0.0K
14:45 20,526.24 20,526.24 20,497.95 20,511.72 0.0K
14:50 20,511.33 20,533.76 20,511.33 20,530.26 0.0K
14:55 20,530.25 20,530.25 20,507.03 20,507.03 0.0K
15:00 20,506.71 20,535.00 20,506.71 20,534.61 0.0K
15:05 20,537.30 20,551.09 20,537.30 20,546.88 0.0K
15:10 20,548.30 20,572.76 20,546.36 20,565.46 0.0K
15:15 20,567.41 20,576.57 20,565.95 20,569.33 0.0K
15:20 20,570.58 20,591.01 20,570.58 20,587.80 0.0K
15:25 20,584.62 20,584.62 20,538.27 20,543.14 0.0K
15:30 20,539.31 20,578.76 20,535.96 20,578.76 0.0K
15:35 20,579.35 20,584.37 20,563.23 20,572.14 0.0K
15:40 20,570.94 20,640.43 20,570.94 20,610.56 0.0K
15:45 20,604.07 20,606.85 20,587.08 20,587.30 0.0K
15:50 20,589.03 20,589.03 20,539.63 20,566.06 0.0K
15:55 20,579.95 20,581.91 20,551.84 20,561.51 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available