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 19,764.84 19,764.84 19,243.45 19,255.85 0.0K
09:35 19,267.24 19,267.24 19,143.47 19,156.82 0.0K
09:40 19,157.00 19,157.00 19,086.07 19,136.07 0.0K
09:45 19,126.06 19,182.19 19,119.50 19,119.50 0.0K
09:50 19,114.37 19,143.49 19,105.26 19,110.45 0.0K
09:55 19,101.96 19,184.59 19,084.46 19,164.24 0.0K
10:00 19,152.30 19,152.30 19,108.84 19,114.76 0.0K
10:05 19,107.14 19,107.14 19,059.62 19,063.25 0.0K
10:10 19,056.19 19,056.19 18,991.75 18,998.15 0.0K
10:15 18,997.17 19,002.04 18,963.52 18,998.50 0.0K
10:20 18,996.45 19,003.31 18,963.44 18,970.78 0.0K
10:25 18,978.24 18,984.83 18,950.11 18,950.11 0.0K
10:30 18,947.65 18,972.90 18,931.86 18,932.68 0.0K
10:35 18,930.70 18,938.79 18,900.72 18,938.79 0.0K
10:40 18,938.32 18,938.32 18,908.53 18,913.79 0.0K
10:45 18,906.71 18,906.71 18,812.87 18,812.87 0.0K
10:50 18,807.59 18,908.35 18,776.42 18,899.29 0.0K
10:55 18,900.46 18,963.39 18,893.53 18,949.95 0.0K
11:00 18,941.84 19,108.39 18,932.60 19,108.39 0.0K
11:05 19,101.40 19,101.40 19,035.41 19,065.89 0.0K
11:10 19,057.91 19,152.38 19,057.08 19,137.65 0.0K
11:15 19,131.55 19,187.26 19,131.55 19,136.28 0.0K
11:20 19,119.85 19,162.74 19,119.85 19,139.07 0.0K
11:25 19,148.67 19,148.67 18,979.08 18,979.08 0.0K
11:30 18,975.83 19,007.30 18,957.71 18,957.71 0.0K
11:35 18,964.92 18,964.92 18,906.30 18,914.70 0.0K
11:40 18,916.75 18,963.04 18,908.16 18,961.01 0.0K
11:45 18,955.80 18,997.28 18,932.40 18,997.28 0.0K
11:50 18,994.78 19,011.49 18,942.43 18,946.48 0.0K
11:55 18,950.32 18,966.42 18,919.90 18,921.66 0.0K
12:00 18,911.09 18,948.67 18,911.09 18,925.58 0.0K
12:05 18,917.03 18,974.74 18,916.52 18,927.52 0.0K
12:10 18,925.58 18,967.58 18,923.81 18,963.68 0.0K
12:15 18,959.40 18,964.73 18,858.75 18,864.53 0.0K
12:20 18,862.52 18,866.97 18,833.96 18,842.95 0.0K
12:25 18,845.05 18,848.83 18,832.45 18,841.44 0.0K
12:30 18,836.41 18,841.34 18,814.85 18,815.51 0.0K
12:35 18,813.93 18,893.43 18,813.45 18,890.24 0.0K
12:40 18,885.82 18,901.38 18,842.70 18,842.70 0.0K
12:45 18,838.09 18,838.09 18,813.24 18,814.20 0.0K
12:50 18,812.04 18,837.20 18,805.44 18,832.98 0.0K
12:55 18,831.16 18,850.24 18,826.69 18,829.94 0.0K
13:00 18,827.77 18,859.60 18,810.48 18,832.56 0.0K
13:05 18,833.25 18,833.99 18,798.21 18,798.21 0.0K
13:10 18,800.98 18,800.98 18,734.51 18,734.51 0.0K
13:15 18,732.26 18,732.26 18,692.13 18,715.20 0.0K
13:20 18,717.16 18,758.93 18,717.16 18,756.51 0.0K
13:25 18,762.42 18,798.58 18,762.42 18,796.03 0.0K
13:30 18,793.66 18,807.48 18,753.88 18,799.79 0.0K
13:35 18,798.89 18,872.64 18,798.89 18,857.40 0.0K
13:40 18,858.72 18,883.33 18,857.69 18,857.69 0.0K
13:45 18,849.45 18,905.19 18,836.43 18,905.19 0.0K
13:50 18,903.72 18,903.72 18,858.72 18,859.09 0.0K
13:55 18,862.29 18,880.48 18,836.24 18,880.48 0.0K
14:00 18,887.41 18,926.59 18,887.41 18,894.81 0.0K
14:05 18,899.08 18,902.34 18,837.39 18,839.40 0.0K
14:10 18,841.89 18,841.89 18,815.30 18,815.30 0.0K
14:15 18,813.74 18,813.74 18,770.61 18,774.21 0.0K
14:20 18,771.10 18,771.10 18,737.61 18,742.18 0.0K
14:25 18,734.74 18,734.74 18,708.88 18,710.80 0.0K
14:30 18,712.44 18,717.31 18,688.95 18,707.96 0.0K
14:35 18,702.29 18,711.62 18,661.28 18,670.59 0.0K
14:40 18,660.88 18,661.32 18,610.68 18,610.68 0.0K
14:45 18,610.85 18,676.45 18,610.85 18,676.45 0.0K
14:50 18,675.90 18,703.83 18,657.14 18,686.13 0.0K
14:55 18,693.29 18,698.82 18,667.26 18,672.00 0.0K
15:00 18,678.49 18,692.26 18,648.34 18,677.17 0.0K
15:05 18,673.51 18,678.34 18,645.80 18,678.34 0.0K
15:10 18,677.08 18,750.22 18,675.42 18,750.22 0.0K
15:15 18,749.43 18,749.93 18,696.49 18,705.31 0.0K
15:20 18,697.44 18,782.86 18,697.44 18,779.73 0.0K
15:25 18,788.82 18,814.83 18,760.60 18,768.63 0.0K
15:30 18,769.23 18,841.11 18,761.85 18,841.11 0.0K
15:35 18,848.68 18,859.72 18,792.31 18,812.38 0.0K
15:40 18,809.46 18,817.41 18,784.63 18,806.08 0.0K
15:45 18,805.15 18,836.62 18,741.69 18,754.45 0.0K
15:50 18,748.93 18,748.93 18,634.02 18,641.27 0.0K
15:55 18,639.08 18,639.08 18,612.14 18,630.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available