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 20,708.35 20,708.35 20,227.38 20,227.38 0.0K
09:35 20,225.35 20,225.35 20,197.49 20,214.34 0.0K
09:40 20,218.40 20,218.40 20,161.12 20,179.00 0.0K
09:45 20,170.30 20,170.30 20,109.19 20,109.19 0.0K
09:50 20,108.06 20,131.09 20,061.40 20,061.40 0.0K
09:55 20,064.46 20,069.33 20,019.42 20,036.73 0.0K
10:00 20,029.08 20,029.08 19,954.86 19,954.86 0.0K
10:05 19,955.36 19,971.18 19,939.39 19,943.39 0.0K
10:10 19,941.62 19,943.97 19,918.32 19,925.93 0.0K
10:15 19,927.52 19,947.83 19,922.66 19,922.66 0.0K
10:20 19,922.07 19,922.07 19,900.71 19,909.35 0.0K
10:25 19,914.08 19,952.04 19,914.08 19,949.85 0.0K
10:30 19,948.88 19,972.17 19,948.76 19,949.90 0.0K
10:35 19,942.63 19,954.99 19,942.14 19,944.45 0.0K
10:40 19,940.79 19,951.59 19,926.18 19,940.94 0.0K
10:45 19,942.24 19,942.24 19,909.34 19,911.09 0.0K
10:50 19,911.82 19,911.82 19,886.49 19,893.46 0.0K
10:55 19,895.23 19,900.17 19,879.94 19,879.94 0.0K
11:00 19,877.83 19,887.17 19,876.65 19,887.17 0.0K
11:05 19,892.04 19,892.04 19,870.82 19,877.92 0.0K
11:10 19,881.82 19,938.20 19,881.82 19,932.08 0.0K
11:15 19,924.94 19,947.40 19,924.94 19,933.84 0.0K
11:20 19,935.06 19,938.35 19,913.14 19,927.27 0.0K
11:25 19,931.90 19,947.21 19,930.09 19,930.09 0.0K
11:30 19,928.95 19,946.69 19,921.27 19,946.69 0.0K
11:35 19,945.18 19,966.50 19,925.05 19,966.50 0.0K
11:40 19,969.31 19,991.27 19,969.31 19,985.70 0.0K
11:45 19,990.65 19,993.11 19,955.31 19,959.28 0.0K
11:50 19,960.98 19,960.98 19,934.47 19,952.63 0.0K
11:55 19,956.75 19,990.66 19,956.75 19,975.57 0.0K
12:00 19,975.65 20,005.24 19,975.65 19,981.23 0.0K
12:05 19,984.29 20,004.96 19,981.14 19,981.14 0.0K
12:10 19,981.52 20,010.25 19,981.00 20,005.28 0.0K
12:15 20,007.90 20,026.57 20,002.90 20,026.57 0.0K
12:20 20,027.96 20,042.90 20,018.18 20,037.81 0.0K
12:25 20,039.61 20,049.29 20,017.57 20,049.29 0.0K
12:30 20,051.74 20,057.68 20,007.61 20,007.61 0.0K
12:35 20,005.43 20,007.64 19,995.30 19,995.30 0.0K
12:40 19,998.38 20,042.07 19,998.38 20,013.53 0.0K
12:45 20,013.76 20,013.76 20,000.41 20,012.78 0.0K
12:50 20,015.03 20,015.03 19,964.45 19,964.45 0.0K
12:55 19,965.85 19,966.93 19,960.02 19,966.93 0.0K
13:00 19,965.41 19,977.46 19,953.51 19,958.25 0.0K
13:05 19,958.37 19,982.50 19,958.37 19,960.68 0.0K
13:10 19,958.69 19,965.77 19,945.75 19,958.02 0.0K
13:15 19,957.70 19,958.31 19,946.93 19,946.93 0.0K
13:20 19,948.14 19,950.08 19,918.91 19,918.91 0.0K
13:25 19,922.73 19,926.42 19,915.30 19,921.29 0.0K
13:30 19,919.72 19,926.95 19,915.20 19,926.95 0.0K
13:35 19,928.18 19,956.17 19,928.18 19,954.93 0.0K
13:40 19,951.49 19,962.00 19,948.36 19,962.00 0.0K
13:45 19,962.27 19,968.57 19,949.18 19,952.03 0.0K
13:50 19,951.67 19,951.67 19,937.42 19,944.28 0.0K
13:55 19,944.29 19,944.29 19,922.34 19,922.34 0.0K
14:00 19,921.74 19,936.73 19,917.79 19,917.79 0.0K
14:05 19,917.02 19,917.02 19,898.27 19,902.85 0.0K
14:10 19,903.69 19,905.06 19,881.53 19,881.53 0.0K
14:15 19,880.98 19,884.90 19,869.59 19,874.30 0.0K
14:20 19,875.95 19,893.35 19,872.48 19,884.35 0.0K
14:25 19,882.04 19,887.58 19,876.93 19,880.43 0.0K
14:30 19,880.32 19,882.95 19,853.34 19,862.63 0.0K
14:35 19,861.64 19,893.33 19,861.64 19,892.05 0.0K
14:40 19,888.23 19,909.17 19,884.72 19,909.17 0.0K
14:45 19,908.24 19,917.92 19,895.62 19,917.92 0.0K
14:50 19,920.85 19,922.77 19,901.78 19,903.54 0.0K
14:55 19,904.42 19,912.23 19,890.33 19,912.23 0.0K
15:00 19,912.07 19,916.84 19,897.61 19,908.44 0.0K
15:05 19,906.22 19,921.74 19,906.22 19,913.45 0.0K
15:10 19,912.91 19,918.78 19,895.53 19,895.53 0.0K
15:15 19,891.79 19,891.79 19,817.87 19,844.76 0.0K
15:20 19,845.99 19,856.98 19,827.88 19,845.36 0.0K
15:25 19,843.63 19,852.24 19,826.28 19,835.40 0.0K
15:30 19,834.59 19,834.59 19,797.40 19,801.46 0.0K
15:35 19,801.02 19,813.93 19,792.73 19,809.83 0.0K
15:40 19,811.99 19,835.81 19,804.68 19,835.81 0.0K
15:45 19,831.67 19,831.67 19,782.83 19,782.83 0.0K
15:50 19,790.68 19,795.55 19,773.18 19,785.80 0.0K
15:55 19,791.49 19,791.97 19,750.91 19,765.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available