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 20,560.62 20,560.62 20,482.12 20,497.02 0.0K
09:35 20,498.65 20,516.17 20,480.92 20,489.52 0.0K
09:40 20,493.70 20,503.03 20,448.38 20,461.07 0.0K
09:45 20,460.63 20,505.88 20,457.34 20,505.88 0.0K
09:50 20,506.21 20,515.55 20,502.07 20,513.98 0.0K
09:55 20,514.06 20,514.06 20,477.35 20,483.91 0.0K
10:00 20,470.93 20,470.93 20,437.07 20,437.07 0.0K
10:05 20,434.82 20,443.07 20,400.07 20,403.05 0.0K
10:10 20,403.50 20,406.18 20,370.47 20,370.47 0.0K
10:15 20,368.40 20,375.63 20,367.74 20,370.94 0.0K
10:20 20,371.02 20,388.35 20,356.90 20,387.44 0.0K
10:25 20,386.77 20,395.13 20,375.95 20,388.87 0.0K
10:30 20,384.90 20,400.90 20,384.12 20,397.13 0.0K
10:35 20,401.66 20,456.83 20,401.66 20,452.16 0.0K
10:40 20,449.26 20,489.48 20,448.03 20,482.40 0.0K
10:45 20,480.24 20,480.24 20,468.60 20,475.85 0.0K
10:50 20,476.93 20,513.10 20,476.93 20,513.10 0.0K
10:55 20,513.87 20,533.81 20,513.87 20,533.48 0.0K
11:00 20,534.05 20,551.48 20,529.16 20,549.01 0.0K
11:05 20,549.33 20,565.35 20,549.33 20,563.07 0.0K
11:10 20,566.47 20,590.38 20,562.63 20,590.38 0.0K
11:15 20,593.15 20,610.22 20,593.15 20,601.32 0.0K
11:20 20,597.53 20,599.96 20,577.07 20,599.96 0.0K
11:25 20,599.69 20,604.72 20,583.47 20,583.83 0.0K
11:30 20,580.28 20,580.28 20,566.21 20,575.02 0.0K
11:35 20,575.99 20,578.21 20,567.82 20,573.89 0.0K
11:40 20,577.74 20,584.88 20,566.67 20,584.88 0.0K
11:45 20,583.32 20,594.63 20,583.32 20,593.72 0.0K
11:50 20,593.66 20,597.62 20,580.41 20,586.40 0.0K
11:55 20,584.89 20,597.05 20,581.61 20,597.05 0.0K
12:00 20,597.58 20,619.35 20,593.81 20,617.01 0.0K
12:05 20,617.19 20,620.37 20,611.57 20,619.11 0.0K
12:10 20,618.93 20,620.44 20,610.97 20,620.24 0.0K
12:15 20,620.18 20,635.20 20,617.69 20,629.35 0.0K
12:20 20,630.72 20,635.02 20,613.78 20,616.76 0.0K
12:25 20,617.52 20,617.89 20,571.24 20,571.24 0.0K
12:30 20,569.80 20,570.81 20,554.10 20,555.78 0.0K
12:35 20,553.85 20,555.21 20,532.88 20,533.37 0.0K
12:40 20,533.71 20,540.74 20,528.67 20,531.77 0.0K
12:45 20,530.53 20,537.99 20,528.02 20,537.99 0.0K
12:50 20,539.01 20,568.46 20,539.01 20,566.32 0.0K
12:55 20,565.14 20,573.59 20,564.47 20,565.14 0.0K
13:00 20,563.44 20,568.95 20,558.58 20,562.44 0.0K
13:05 20,562.74 20,562.74 20,543.86 20,551.61 0.0K
13:10 20,551.78 20,556.77 20,545.74 20,553.62 0.0K
13:15 20,556.96 20,557.89 20,536.19 20,536.19 0.0K
13:20 20,534.45 20,536.29 20,525.14 20,528.00 0.0K
13:25 20,525.91 20,527.05 20,506.23 20,507.26 0.0K
13:30 20,508.20 20,516.16 20,499.28 20,499.28 0.0K
13:35 20,499.53 20,509.79 20,499.53 20,509.26 0.0K
13:40 20,509.71 20,527.62 20,507.86 20,507.86 0.0K
13:45 20,507.91 20,521.91 20,507.42 20,520.49 0.0K
13:50 20,521.49 20,529.73 20,516.81 20,517.91 0.0K
13:55 20,517.11 20,517.11 20,506.62 20,506.62 0.0K
14:00 20,505.39 20,505.78 20,469.74 20,471.12 0.0K
14:05 20,472.83 20,480.48 20,466.01 20,466.12 0.0K
14:10 20,465.30 20,470.08 20,458.33 20,470.08 0.0K
14:15 20,470.01 20,470.01 20,451.47 20,453.50 0.0K
14:20 20,454.02 20,454.23 20,439.01 20,439.01 0.0K
14:25 20,437.13 20,447.82 20,436.96 20,439.27 0.0K
14:30 20,439.49 20,448.25 20,435.79 20,444.76 0.0K
14:35 20,440.56 20,443.06 20,427.26 20,427.26 0.0K
14:40 20,427.46 20,439.78 20,427.46 20,439.78 0.0K
14:45 20,441.95 20,442.21 20,426.55 20,426.55 0.0K
14:50 20,425.00 20,425.60 20,414.31 20,425.60 0.0K
14:55 20,427.30 20,455.32 20,427.30 20,452.25 0.0K
15:00 20,454.82 20,469.28 20,454.14 20,466.75 0.0K
15:05 20,467.95 20,480.47 20,467.22 20,467.22 0.0K
15:10 20,465.83 20,472.39 20,461.41 20,472.39 0.0K
15:15 20,474.32 20,490.20 20,471.69 20,472.25 0.0K
15:20 20,475.44 20,499.70 20,474.11 20,499.70 0.0K
15:25 20,499.60 20,503.69 20,495.38 20,495.38 0.0K
15:30 20,494.08 20,521.87 20,487.08 20,513.36 0.0K
15:35 20,514.23 20,526.40 20,509.41 20,524.58 0.0K
15:40 20,522.92 20,527.25 20,520.30 20,526.02 0.0K
15:45 20,526.75 20,540.44 20,526.75 20,539.10 0.0K
15:50 20,544.65 20,561.46 20,527.07 20,561.46 0.0K
15:55 20,559.41 20,570.46 20,543.97 20,562.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available