FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,878.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18,920.71 18,920.71 18,777.50 18,784.02 0.0K
09:35 18,805.90 18,858.41 18,767.79 18,858.41 0.0K
09:40 18,850.64 18,866.14 18,784.74 18,866.14 0.0K
09:45 18,868.85 18,953.95 18,868.85 18,953.63 0.0K
09:50 18,945.46 18,959.84 18,906.70 18,955.86 0.0K
09:55 18,950.83 18,955.68 18,902.71 18,902.71 0.0K
10:00 18,893.74 18,893.74 18,823.06 18,852.47 0.0K
10:05 18,864.36 18,956.19 18,864.36 18,925.57 0.0K
10:10 18,927.71 18,940.51 18,857.85 18,889.79 0.0K
10:15 18,899.59 18,925.78 18,841.71 18,841.71 0.0K
10:20 18,827.09 18,827.09 18,732.74 18,751.22 0.0K
10:25 18,756.83 18,767.80 18,726.07 18,729.35 0.0K
10:30 18,726.42 18,819.12 18,726.42 18,806.29 0.0K
10:35 18,817.78 18,832.76 18,805.62 18,819.69 0.0K
10:40 18,820.14 18,844.46 18,798.88 18,844.46 0.0K
10:45 18,848.50 18,891.37 18,848.50 18,865.05 0.0K
10:50 18,869.07 18,869.07 18,808.30 18,818.54 0.0K
10:55 18,819.19 18,830.77 18,788.99 18,788.99 0.0K
11:00 18,786.41 18,912.30 18,778.80 18,781.60 0.0K
11:05 18,780.35 18,784.20 18,751.68 18,782.03 0.0K
11:10 18,779.91 18,785.23 18,746.81 18,746.81 0.0K
11:15 18,741.03 18,742.36 18,711.08 18,723.75 0.0K
11:20 18,725.86 18,747.60 18,712.19 18,718.75 0.0K
11:25 18,720.51 18,766.78 18,720.51 18,755.47 0.0K
11:30 18,759.20 18,780.19 18,750.58 18,769.27 0.0K
11:35 18,776.09 18,825.21 18,764.71 18,825.21 0.0K
11:40 18,837.77 18,837.77 18,800.62 18,821.27 0.0K
11:45 18,824.53 18,850.87 18,815.46 18,847.56 0.0K
11:50 18,844.95 18,856.09 18,831.18 18,845.11 0.0K
11:55 18,850.64 18,881.13 18,850.64 18,873.66 0.0K
12:00 18,877.97 18,886.09 18,864.57 18,876.94 0.0K
12:05 18,878.47 18,914.99 18,878.47 18,889.67 0.0K
12:10 18,887.20 18,932.76 18,887.20 18,929.26 0.0K
12:15 18,924.88 18,945.67 18,922.18 18,945.21 0.0K
12:20 18,946.89 18,948.39 18,927.23 18,927.23 0.0K
12:25 18,921.40 18,927.79 18,895.92 18,918.22 0.0K
12:30 18,917.95 18,999.42 18,917.95 18,989.34 0.0K
12:35 18,990.66 19,052.81 18,990.66 19,047.43 0.0K
12:40 19,042.96 19,066.05 19,029.21 19,066.05 0.0K
12:45 19,065.56 19,086.11 19,045.46 19,080.10 0.0K
12:50 19,084.43 19,086.11 19,064.56 19,070.35 0.0K
12:55 19,072.22 19,085.27 19,064.98 19,071.91 0.0K
13:00 19,070.61 19,093.57 19,052.80 19,092.73 0.0K
13:05 19,088.93 19,114.50 19,075.45 19,081.98 0.0K
13:10 19,083.97 19,083.97 19,059.48 19,067.75 0.0K
13:15 19,069.58 19,082.97 19,029.85 19,034.74 0.0K
13:20 19,035.37 19,088.99 19,027.82 19,055.77 0.0K
13:25 19,056.71 19,056.71 19,018.64 19,018.64 0.0K
13:30 19,022.18 19,035.09 19,007.89 19,019.68 0.0K
13:35 19,024.42 19,112.26 19,016.77 19,112.26 0.0K
13:40 19,125.10 19,243.82 19,125.10 19,243.82 0.0K
13:45 19,236.54 19,236.54 19,184.04 19,207.78 0.0K
13:50 19,208.89 19,258.04 19,201.76 19,254.89 0.0K
13:55 19,250.87 19,250.87 19,197.61 19,198.58 0.0K
14:00 19,203.09 19,203.20 19,180.75 19,200.40 0.0K
14:05 19,202.00 19,202.27 19,155.87 19,168.36 0.0K
14:10 19,164.73 19,172.44 19,149.31 19,161.84 0.0K
14:15 19,160.62 19,170.51 19,121.15 19,124.70 0.0K
14:20 19,126.53 19,140.17 19,106.40 19,134.23 0.0K
14:25 19,135.33 19,143.55 19,115.08 19,143.55 0.0K
14:30 19,144.50 19,151.87 19,137.52 19,139.08 0.0K
14:35 19,140.95 19,168.64 19,133.63 19,152.33 0.0K
14:40 19,151.99 19,171.94 19,151.99 19,162.04 0.0K
14:45 19,162.71 19,184.03 19,162.71 19,184.03 0.0K
14:50 19,185.01 19,185.67 19,137.05 19,178.47 0.0K
14:55 19,175.94 19,175.94 19,129.44 19,129.44 0.0K
15:00 19,128.04 19,189.97 19,128.04 19,187.32 0.0K
15:05 19,182.97 19,205.97 19,168.18 19,203.08 0.0K
15:10 19,210.09 19,230.27 19,203.03 19,225.69 0.0K
15:15 19,226.57 19,227.67 19,189.96 19,220.67 0.0K
15:20 19,224.22 19,243.33 19,213.24 19,236.67 0.0K
15:25 19,234.47 19,244.31 19,217.44 19,222.17 0.0K
15:30 19,221.09 19,228.44 19,205.15 19,228.44 0.0K
15:35 19,225.08 19,225.08 19,183.69 19,205.35 0.0K
15:40 19,209.89 19,221.95 19,203.32 19,221.95 0.0K
15:45 19,220.77 19,222.90 19,201.63 19,208.70 0.0K
15:50 19,214.56 19,227.96 19,197.53 19,227.96 0.0K
15:55 19,215.48 19,220.54 19,186.04 19,199.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available