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 19,333.12 19,333.12 19,270.84 19,308.60 0.0K
09:35 19,311.98 19,333.96 19,310.21 19,312.89 0.0K
09:40 19,314.65 19,314.65 19,300.15 19,305.16 0.0K
09:45 19,303.31 19,303.31 19,277.92 19,294.01 0.0K
09:50 19,288.86 19,288.86 19,244.41 19,247.76 0.0K
09:55 19,245.87 19,259.21 19,233.02 19,235.97 0.0K
10:00 19,231.29 19,259.83 19,231.16 19,259.83 0.0K
10:05 19,255.41 19,277.74 19,255.41 19,266.35 0.0K
10:10 19,268.88 19,271.38 19,246.51 19,246.51 0.0K
10:15 19,242.59 19,245.44 19,230.62 19,236.59 0.0K
10:20 19,239.26 19,255.34 19,235.38 19,255.34 0.0K
10:25 19,257.17 19,270.75 19,256.00 19,268.97 0.0K
10:30 19,266.95 19,271.82 19,259.34 19,269.15 0.0K
10:35 19,273.66 19,277.30 19,262.29 19,274.94 0.0K
10:40 19,277.24 19,298.92 19,277.24 19,298.92 0.0K
10:45 19,299.36 19,299.36 19,284.86 19,289.05 0.0K
10:50 19,284.52 19,293.04 19,281.66 19,285.97 0.0K
10:55 19,282.61 19,289.14 19,268.93 19,287.84 0.0K
11:00 19,288.98 19,302.47 19,288.98 19,298.25 0.0K
11:05 19,294.31 19,313.84 19,288.80 19,313.84 0.0K
11:10 19,313.17 19,321.41 19,312.07 19,313.88 0.0K
11:15 19,312.20 19,320.14 19,298.08 19,320.14 0.0K
11:20 19,313.99 19,358.68 19,309.37 19,358.68 0.0K
11:25 19,360.90 19,376.12 19,360.90 19,374.88 0.0K
11:30 19,375.48 19,375.48 19,360.09 19,369.82 0.0K
11:35 19,369.49 19,369.49 19,355.96 19,358.53 0.0K
11:40 19,357.79 19,357.79 19,339.54 19,339.54 0.0K
11:45 19,339.79 19,342.60 19,326.73 19,326.80 0.0K
11:50 19,326.04 19,327.93 19,313.12 19,313.12 0.0K
11:55 19,312.75 19,315.10 19,290.09 19,290.97 0.0K
12:00 19,293.15 19,293.15 19,282.27 19,293.21 0.0K
12:05 19,294.17 19,294.17 19,267.67 19,281.54 0.0K
12:10 19,281.84 19,292.60 19,280.91 19,287.80 0.0K
12:15 19,287.43 19,291.33 19,279.48 19,280.83 0.0K
12:20 19,283.66 19,286.19 19,278.80 19,286.19 0.0K
12:25 19,287.33 19,294.07 19,283.39 19,284.65 0.0K
12:30 19,285.39 19,298.27 19,284.83 19,298.27 0.0K
12:35 19,299.82 19,300.66 19,268.25 19,269.10 0.0K
12:40 19,270.49 19,285.52 19,260.95 19,285.52 0.0K
12:45 19,286.03 19,286.03 19,269.06 19,273.93 0.0K
12:50 19,273.93 19,274.88 19,266.71 19,271.85 0.0K
12:55 19,272.55 19,276.71 19,268.14 19,268.76 0.0K
13:00 19,270.97 19,272.49 19,262.35 19,262.35 0.0K
13:05 19,261.43 19,281.27 19,257.31 19,270.62 0.0K
13:10 19,270.46 19,277.17 19,262.22 19,275.12 0.0K
13:15 19,273.66 19,297.35 19,273.66 19,296.75 0.0K
13:20 19,296.18 19,304.61 19,280.31 19,282.66 0.0K
13:25 19,279.38 19,289.91 19,275.36 19,289.91 0.0K
13:30 19,290.41 19,290.41 19,206.03 19,207.71 0.0K
13:35 19,202.03 19,213.00 19,196.77 19,196.77 0.0K
13:40 19,188.54 19,188.54 19,149.50 19,158.03 0.0K
13:45 19,156.75 19,156.75 19,110.32 19,110.32 0.0K
13:50 19,113.34 19,119.02 19,093.31 19,102.82 0.0K
13:55 19,101.48 19,102.98 19,051.92 19,051.92 0.0K
14:00 19,051.83 19,082.33 19,051.83 19,076.71 0.0K
14:05 19,080.93 19,098.71 19,075.65 19,091.26 0.0K
14:10 19,095.47 19,113.54 19,095.47 19,110.09 0.0K
14:15 19,113.43 19,117.43 19,083.02 19,086.09 0.0K
14:20 19,089.00 19,123.46 19,082.63 19,123.40 0.0K
14:25 19,122.93 19,133.88 19,114.43 19,120.31 0.0K
14:30 19,120.28 19,120.51 19,105.48 19,110.04 0.0K
14:35 19,107.93 19,107.93 19,070.94 19,071.77 0.0K
14:40 19,070.07 19,074.89 19,055.87 19,059.43 0.0K
14:45 19,062.94 19,069.49 19,059.69 19,059.69 0.0K
14:50 19,061.42 19,061.42 19,045.77 19,047.11 0.0K
14:55 19,046.58 19,057.61 19,031.90 19,031.90 0.0K
15:00 19,029.28 19,036.71 19,009.27 19,009.27 0.0K
15:05 19,010.70 19,016.95 18,988.68 18,988.68 0.0K
15:10 18,986.76 19,006.05 18,967.74 19,001.69 0.0K
15:15 18,997.35 18,998.06 18,969.92 18,969.92 0.0K
15:20 18,968.08 18,968.08 18,946.55 18,946.55 0.0K
15:25 18,947.73 18,949.43 18,941.39 18,941.83 0.0K
15:30 18,942.94 18,985.77 18,942.94 18,976.69 0.0K
15:35 18,976.04 18,976.25 18,960.77 18,976.31 0.0K
15:40 18,979.04 19,001.32 18,979.04 18,991.63 0.0K
15:45 18,989.75 19,003.29 18,972.73 18,991.96 0.0K
15:50 18,995.43 19,074.33 18,992.33 19,071.14 0.0K
15:55 19,065.70 19,088.92 19,034.27 19,075.51 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available