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 18,489.77 18,992.93 18,489.77 18,975.36 0.0K
09:35 18,965.64 18,965.64 18,890.93 18,922.22 0.0K
09:40 18,926.06 18,965.85 18,907.69 18,952.15 0.0K
09:45 18,951.89 18,980.26 18,936.78 18,948.04 0.0K
09:50 18,947.65 19,008.26 18,925.50 18,993.02 0.0K
09:55 18,996.32 19,050.64 18,996.09 19,044.84 0.0K
10:00 19,037.36 19,060.08 19,023.64 19,052.69 0.0K
10:05 19,044.11 19,068.95 19,018.77 19,053.57 0.0K
10:10 19,063.54 19,073.32 19,035.92 19,063.99 0.0K
10:15 19,063.78 19,092.35 19,061.01 19,089.96 0.0K
10:20 19,078.24 19,097.89 19,034.90 19,034.90 0.0K
10:25 19,031.83 19,086.16 19,031.83 19,078.38 0.0K
10:30 19,064.29 19,071.64 19,039.32 19,066.91 0.0K
10:35 19,066.78 19,074.12 19,039.06 19,074.12 0.0K
10:40 19,067.18 19,067.18 18,996.59 18,997.54 0.0K
10:45 18,995.08 18,998.07 18,962.59 18,968.27 0.0K
10:50 18,963.97 18,963.97 18,931.75 18,932.40 0.0K
10:55 18,929.40 18,929.40 18,868.30 18,869.72 0.0K
11:00 18,862.42 18,885.98 18,862.42 18,881.67 0.0K
11:05 18,881.18 18,881.18 18,832.34 18,841.44 0.0K
11:10 18,848.40 18,850.70 18,788.88 18,789.80 0.0K
11:15 18,788.75 18,792.19 18,735.15 18,779.22 0.0K
11:20 18,784.48 18,813.71 18,752.11 18,752.11 0.0K
11:25 18,749.11 18,774.94 18,740.76 18,753.56 0.0K
11:30 18,743.31 18,802.34 18,743.31 18,802.34 0.0K
11:35 18,801.99 18,865.83 18,795.79 18,853.34 0.0K
11:40 18,853.56 18,879.53 18,850.49 18,851.70 0.0K
11:45 18,851.23 18,869.02 18,810.19 18,810.19 0.0K
11:50 18,806.89 18,814.67 18,780.39 18,814.67 0.0K
11:55 18,818.05 18,856.66 18,814.82 18,850.63 0.0K
12:00 18,851.99 18,856.74 18,830.86 18,843.50 0.0K
12:05 18,845.10 18,869.16 18,823.37 18,823.37 0.0K
12:10 18,822.83 18,849.07 18,822.83 18,824.41 0.0K
12:15 18,813.19 18,813.19 18,748.70 18,750.79 0.0K
12:20 18,750.81 18,756.65 18,710.09 18,710.09 0.0K
12:25 18,712.80 18,757.07 18,708.37 18,757.07 0.0K
12:30 18,760.32 18,779.31 18,700.44 18,729.78 0.0K
12:35 18,722.85 18,729.13 18,622.25 18,622.25 0.0K
12:40 18,628.98 18,636.91 18,580.75 18,602.92 0.0K
12:45 18,597.73 18,644.87 18,588.21 18,634.64 0.0K
12:50 18,630.09 18,642.23 18,602.04 18,611.72 0.0K
12:55 18,606.59 18,619.79 18,537.16 18,537.16 0.0K
13:00 18,530.77 18,542.08 18,500.29 18,516.49 0.0K
13:05 18,532.86 18,553.57 18,459.79 18,464.20 0.0K
13:10 18,454.60 18,462.67 18,406.08 18,437.64 0.0K
13:15 18,447.51 18,481.76 18,447.51 18,456.96 0.0K
13:20 18,452.48 18,452.48 18,410.37 18,413.33 0.0K
13:25 18,422.88 18,434.35 18,366.23 18,366.23 0.0K
13:30 18,368.49 18,391.75 18,361.76 18,362.64 0.0K
13:35 18,356.55 18,448.79 18,355.02 18,440.93 0.0K
13:40 18,443.37 18,560.12 18,443.37 18,537.91 0.0K
13:45 18,537.34 18,537.34 18,456.47 18,459.79 0.0K
13:50 18,456.91 18,483.91 18,433.75 18,458.32 0.0K
13:55 18,449.60 18,492.78 18,449.60 18,492.78 0.0K
14:00 18,493.18 18,502.68 18,467.91 18,481.75 0.0K
14:05 18,480.52 18,480.52 18,417.94 18,420.52 0.0K
14:10 18,426.90 18,433.03 18,385.97 18,393.13 0.0K
14:15 18,389.62 18,459.99 18,389.62 18,459.99 0.0K
14:20 18,458.41 18,458.41 18,421.81 18,431.34 0.0K
14:25 18,435.89 18,435.89 18,348.79 18,348.79 0.0K
14:30 18,349.73 18,510.07 18,349.73 18,409.06 0.0K
14:35 18,409.38 18,409.38 18,353.06 18,379.23 0.0K
14:40 18,375.08 18,375.08 18,329.76 18,332.04 0.0K
14:45 18,333.15 18,392.69 18,333.15 18,392.69 0.0K
14:50 18,390.95 18,412.36 18,380.44 18,386.25 0.0K
14:55 18,383.64 18,383.64 18,348.37 18,348.37 0.0K
15:00 18,347.15 18,347.69 18,314.13 18,314.13 0.0K
15:05 18,318.34 18,318.34 18,227.95 18,227.95 0.0K
15:10 18,220.38 18,233.16 18,189.88 18,189.88 0.0K
15:15 18,191.88 18,201.30 18,133.34 18,135.42 0.0K
15:20 18,141.17 18,190.58 18,136.29 18,190.18 0.0K
15:25 18,197.38 18,245.53 18,197.38 18,223.32 0.0K
15:30 18,219.28 18,219.28 18,147.94 18,147.94 0.0K
15:35 18,145.80 18,145.80 18,003.77 18,013.23 0.0K
15:40 18,008.36 18,081.89 17,992.22 17,992.22 0.0K
15:45 17,983.59 17,998.98 17,948.33 17,948.33 0.0K
15:50 17,940.70 18,150.36 17,940.70 18,150.36 0.0K
15:55 18,145.91 18,204.93 18,103.20 18,188.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available