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 20,563.04 20,563.04 20,413.69 20,456.38 0.0K
09:35 20,457.47 20,490.61 20,447.95 20,490.01 0.0K
09:40 20,496.88 20,515.14 20,494.65 20,501.38 0.0K
09:45 20,504.03 20,507.58 20,493.42 20,500.13 0.0K
09:50 20,502.42 20,513.42 20,490.03 20,490.03 0.0K
09:55 20,486.80 20,494.09 20,474.63 20,494.09 0.0K
10:00 20,488.16 20,530.26 20,488.16 20,530.14 0.0K
10:05 20,529.90 20,529.90 20,516.95 20,516.95 0.0K
10:10 20,518.31 20,530.82 20,508.92 20,520.97 0.0K
10:15 20,522.97 20,549.33 20,522.17 20,549.33 0.0K
10:20 20,550.93 20,556.82 20,539.71 20,550.36 0.0K
10:25 20,549.62 20,564.41 20,542.83 20,564.41 0.0K
10:30 20,564.90 20,583.49 20,563.39 20,580.57 0.0K
10:35 20,579.76 20,579.76 20,567.12 20,578.43 0.0K
10:40 20,578.11 20,584.00 20,565.64 20,568.95 0.0K
10:45 20,570.52 20,581.08 20,570.52 20,580.48 0.0K
10:50 20,582.30 20,595.21 20,582.30 20,593.17 0.0K
10:55 20,592.44 20,617.09 20,590.76 20,615.59 0.0K
11:00 20,615.43 20,615.43 20,600.41 20,614.93 0.0K
11:05 20,616.68 20,617.09 20,610.17 20,615.18 0.0K
11:10 20,615.63 20,617.95 20,604.63 20,604.63 0.0K
11:15 20,599.91 20,606.17 20,591.43 20,606.17 0.0K
11:20 20,607.99 20,628.85 20,607.99 20,628.02 0.0K
11:25 20,627.73 20,653.98 20,627.73 20,647.26 0.0K
11:30 20,647.99 20,661.13 20,645.40 20,661.13 0.0K
11:35 20,660.60 20,661.28 20,646.52 20,652.46 0.0K
11:40 20,651.84 20,653.40 20,623.69 20,623.69 0.0K
11:45 20,621.22 20,622.75 20,597.07 20,597.07 0.0K
11:50 20,596.63 20,599.06 20,582.59 20,595.25 0.0K
11:55 20,595.43 20,606.97 20,595.43 20,601.57 0.0K
12:00 20,602.25 20,611.83 20,600.51 20,605.86 0.0K
12:05 20,605.27 20,612.79 20,605.27 20,610.70 0.0K
12:10 20,611.38 20,637.57 20,610.86 20,637.57 0.0K
12:15 20,639.44 20,646.14 20,632.23 20,632.23 0.0K
12:20 20,634.25 20,643.21 20,631.72 20,639.21 0.0K
12:25 20,639.37 20,643.44 20,631.46 20,643.44 0.0K
12:30 20,643.95 20,652.12 20,643.72 20,650.68 0.0K
12:35 20,651.58 20,651.58 20,631.46 20,639.70 0.0K
12:40 20,641.10 20,654.24 20,638.54 20,654.24 0.0K
12:45 20,655.91 20,686.11 20,655.91 20,686.11 0.0K
12:50 20,690.54 20,705.03 20,690.54 20,703.40 0.0K
12:55 20,698.31 20,701.46 20,686.66 20,696.23 0.0K
13:00 20,697.66 20,710.43 20,697.56 20,708.97 0.0K
13:05 20,710.66 20,725.37 20,709.89 20,722.99 0.0K
13:10 20,722.97 20,745.74 20,722.97 20,739.98 0.0K
13:15 20,739.17 20,739.17 20,723.66 20,727.55 0.0K
13:20 20,727.49 20,727.49 20,712.17 20,724.73 0.0K
13:25 20,724.43 20,725.38 20,716.50 20,716.50 0.0K
13:30 20,715.55 20,715.55 20,693.46 20,694.58 0.0K
13:35 20,694.10 20,694.10 20,680.58 20,685.37 0.0K
13:40 20,687.38 20,691.82 20,661.89 20,663.93 0.0K
13:45 20,664.95 20,664.95 20,642.46 20,643.53 0.0K
13:50 20,644.61 20,644.61 20,631.21 20,643.06 0.0K
13:55 20,643.26 20,654.53 20,643.26 20,652.59 0.0K
14:00 20,653.65 20,657.23 20,647.62 20,649.43 0.0K
14:05 20,647.17 20,647.17 20,631.09 20,633.73 0.0K
14:10 20,631.99 20,638.55 20,625.28 20,636.49 0.0K
14:15 20,636.30 20,637.66 20,620.83 20,620.83 0.0K
14:20 20,621.91 20,624.70 20,610.53 20,611.38 0.0K
14:25 20,612.40 20,616.47 20,588.89 20,588.89 0.0K
14:30 20,586.73 20,606.11 20,586.73 20,606.11 0.0K
14:35 20,607.19 20,641.46 20,607.06 20,641.46 0.0K
14:40 20,642.33 20,660.65 20,642.33 20,650.78 0.0K
14:45 20,653.02 20,655.61 20,642.90 20,647.16 0.0K
14:50 20,651.20 20,651.20 20,633.05 20,639.29 0.0K
14:55 20,638.89 20,638.89 20,596.72 20,596.72 0.0K
15:00 20,592.59 20,632.42 20,592.59 20,632.42 0.0K
15:05 20,633.69 20,639.39 20,629.77 20,634.01 0.0K
15:10 20,634.85 20,634.85 20,624.90 20,627.00 0.0K
15:15 20,623.86 20,630.85 20,615.20 20,615.20 0.0K
15:20 20,620.32 20,640.96 20,620.32 20,640.96 0.0K
15:25 20,639.65 20,650.07 20,625.61 20,647.59 0.0K
15:30 20,646.03 20,673.28 20,639.94 20,673.28 0.0K
15:35 20,671.21 20,678.08 20,658.68 20,669.01 0.0K
15:40 20,668.71 20,692.42 20,667.67 20,686.50 0.0K
15:45 20,688.81 20,706.84 20,688.81 20,701.69 0.0K
15:50 20,706.77 20,712.85 20,694.21 20,705.83 0.0K
15:55 20,707.80 20,725.34 20,707.59 20,707.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available