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 19,200.30 19,416.93 19,200.30 19,412.31 0.0K
09:35 19,415.83 19,422.81 19,399.92 19,411.88 0.0K
09:40 19,398.32 19,398.32 19,368.65 19,397.24 0.0K
09:45 19,401.77 19,424.51 19,370.14 19,404.28 0.0K
09:50 19,412.74 19,426.24 19,394.32 19,421.64 0.0K
09:55 19,421.35 19,421.35 19,387.43 19,392.55 0.0K
10:00 19,393.20 19,453.91 19,387.30 19,452.35 0.0K
10:05 19,449.95 19,471.24 19,448.28 19,448.28 0.0K
10:10 19,445.39 19,445.39 19,416.67 19,427.60 0.0K
10:15 19,421.70 19,428.47 19,373.61 19,390.16 0.0K
10:20 19,391.01 19,409.75 19,386.25 19,395.96 0.0K
10:25 19,399.96 19,437.89 19,395.69 19,435.80 0.0K
10:30 19,436.74 19,453.46 19,432.95 19,450.46 0.0K
10:35 19,443.97 19,454.34 19,437.06 19,454.14 0.0K
10:40 19,451.48 19,458.88 19,438.69 19,455.80 0.0K
10:45 19,450.05 19,470.21 19,442.15 19,470.21 0.0K
10:50 19,470.80 19,501.43 19,470.80 19,501.43 0.0K
10:55 19,500.91 19,500.91 19,461.29 19,476.62 0.0K
11:00 19,469.85 19,478.80 19,447.32 19,452.14 0.0K
11:05 19,450.71 19,450.71 19,425.32 19,434.97 0.0K
11:10 19,432.88 19,440.80 19,414.38 19,414.38 0.0K
11:15 19,416.40 19,423.42 19,401.80 19,414.51 0.0K
11:20 19,414.98 19,426.65 19,406.85 19,407.05 0.0K
11:25 19,403.69 19,403.69 19,351.27 19,351.27 0.0K
11:30 19,350.60 19,385.20 19,343.70 19,385.20 0.0K
11:35 19,387.37 19,388.99 19,340.49 19,341.28 0.0K
11:40 19,337.20 19,337.20 19,309.30 19,335.86 0.0K
11:45 19,338.90 19,338.90 19,278.49 19,281.45 0.0K
11:50 19,279.50 19,279.50 19,258.00 19,275.27 0.0K
11:55 19,275.84 19,298.73 19,275.84 19,276.34 0.0K
12:00 19,270.53 19,288.34 19,262.77 19,273.40 0.0K
12:05 19,280.93 19,286.12 19,260.06 19,260.06 0.0K
12:10 19,261.17 19,263.24 19,218.30 19,263.24 0.0K
12:15 19,260.38 19,316.87 19,260.38 19,315.12 0.0K
12:20 19,312.10 19,335.60 19,298.35 19,308.07 0.0K
12:25 19,310.76 19,310.76 19,275.15 19,288.65 0.0K
12:30 19,288.51 19,340.07 19,282.73 19,340.07 0.0K
12:35 19,343.86 19,351.42 19,336.51 19,336.51 0.0K
12:40 19,338.04 19,346.97 19,331.51 19,344.10 0.0K
12:45 19,347.40 19,357.50 19,343.75 19,343.75 0.0K
12:50 19,341.29 19,341.29 19,301.61 19,326.46 0.0K
12:55 19,328.64 19,333.46 19,297.36 19,302.39 0.0K
13:00 19,301.15 19,382.03 19,301.15 19,317.46 0.0K
13:05 19,320.25 19,332.65 19,308.05 19,322.64 0.0K
13:10 19,324.73 19,339.84 19,320.02 19,329.63 0.0K
13:15 19,333.15 19,345.16 19,316.20 19,345.16 0.0K
13:20 19,346.55 19,373.92 19,346.55 19,373.92 0.0K
13:25 19,374.06 19,374.06 19,343.30 19,343.30 0.0K
13:30 19,348.56 19,364.25 19,330.79 19,356.85 0.0K
13:35 19,355.30 19,368.45 19,351.67 19,351.67 0.0K
13:40 19,357.44 19,371.15 19,348.21 19,348.21 0.0K
13:45 19,347.77 19,361.78 19,336.33 19,361.78 0.0K
13:50 19,363.06 19,404.25 19,363.06 19,399.43 0.0K
13:55 19,396.76 19,402.24 19,385.39 19,398.21 0.0K
14:00 19,395.95 19,410.32 19,394.77 19,406.75 0.0K
14:05 19,408.42 19,412.75 19,398.58 19,409.82 0.0K
14:10 19,410.75 19,412.37 19,393.49 19,405.32 0.0K
14:15 19,404.09 19,416.06 19,400.15 19,406.64 0.0K
14:20 19,413.75 19,437.72 19,413.75 19,437.72 0.0K
14:25 19,437.00 19,441.64 19,433.09 19,439.50 0.0K
14:30 19,439.79 19,451.40 19,434.34 19,450.00 0.0K
14:35 19,450.05 19,458.12 19,449.26 19,455.77 0.0K
14:40 19,454.64 19,466.64 19,452.58 19,466.64 0.0K
14:45 19,466.53 19,466.53 19,450.31 19,452.69 0.0K
14:50 19,455.17 19,458.82 19,446.58 19,455.41 0.0K
14:55 19,456.26 19,463.22 19,451.55 19,454.39 0.0K
15:00 19,455.25 19,474.11 19,455.25 19,473.39 0.0K
15:05 19,474.49 19,491.12 19,473.10 19,489.09 0.0K
15:10 19,492.50 19,504.20 19,486.26 19,502.94 0.0K
15:15 19,501.15 19,501.15 19,481.12 19,488.14 0.0K
15:20 19,484.75 19,492.87 19,479.93 19,491.51 0.0K
15:25 19,490.52 19,490.52 19,467.59 19,475.41 0.0K
15:30 19,473.62 19,477.62 19,463.44 19,476.49 0.0K
15:35 19,478.15 19,479.29 19,465.10 19,469.84 0.0K
15:40 19,468.37 19,493.65 19,468.37 19,484.45 0.0K
15:45 19,485.92 19,490.09 19,456.25 19,461.05 0.0K
15:50 19,467.45 19,467.45 19,417.85 19,440.13 0.0K
15:55 19,434.90 19,434.90 19,390.15 19,401.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available