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 19,171.74 19,171.74 18,977.85 18,977.85 0.0K
09:35 18,986.89 18,997.71 18,974.51 18,991.83 0.0K
09:40 18,993.47 18,993.71 18,976.73 18,985.05 0.0K
09:45 18,985.27 18,988.99 18,974.16 18,985.17 0.0K
09:50 18,982.57 18,985.90 18,957.04 18,957.04 0.0K
09:55 18,958.89 18,958.89 18,935.21 18,935.23 0.0K
10:00 18,932.45 18,932.45 18,905.07 18,912.33 0.0K
10:05 18,914.79 18,918.46 18,906.92 18,908.35 0.0K
10:10 18,907.50 18,917.31 18,907.50 18,912.66 0.0K
10:15 18,914.93 18,915.89 18,873.96 18,876.21 0.0K
10:20 18,878.28 18,881.26 18,868.65 18,871.36 0.0K
10:25 18,870.28 18,877.65 18,869.45 18,876.03 0.0K
10:30 18,877.00 18,880.02 18,864.38 18,869.35 0.0K
10:35 18,865.45 18,889.39 18,865.45 18,888.90 0.0K
10:40 18,888.88 18,902.89 18,870.46 18,870.46 0.0K
10:45 18,866.91 18,876.20 18,853.42 18,853.42 0.0K
10:50 18,852.93 18,852.93 18,842.16 18,845.04 0.0K
10:55 18,841.35 18,841.35 18,818.88 18,818.88 0.0K
11:00 18,818.72 18,827.17 18,802.33 18,802.33 0.0K
11:05 18,801.67 18,809.06 18,796.27 18,796.48 0.0K
11:10 18,798.20 18,800.75 18,789.65 18,789.65 0.0K
11:15 18,787.92 18,797.35 18,785.90 18,797.35 0.0K
11:20 18,797.49 18,798.75 18,781.17 18,789.64 0.0K
11:25 18,787.85 18,788.77 18,767.17 18,771.25 0.0K
11:30 18,772.28 18,774.44 18,738.97 18,740.96 0.0K
11:35 18,740.04 18,743.42 18,733.66 18,735.05 0.0K
11:40 18,737.68 18,739.00 18,725.59 18,727.46 0.0K
11:45 18,726.62 18,727.16 18,702.30 18,706.52 0.0K
11:50 18,708.46 18,708.46 18,693.78 18,695.98 0.0K
11:55 18,696.64 18,696.64 18,687.25 18,687.82 0.0K
12:00 18,688.14 18,700.61 18,688.14 18,697.44 0.0K
12:05 18,698.63 18,713.48 18,697.77 18,713.48 0.0K
12:10 18,712.23 18,723.23 18,707.07 18,723.23 0.0K
12:15 18,722.63 18,722.63 18,705.33 18,709.09 0.0K
12:20 18,709.21 18,716.22 18,706.97 18,711.58 0.0K
12:25 18,714.17 18,716.27 18,705.58 18,709.11 0.0K
12:30 18,710.87 18,735.47 18,710.87 18,731.49 0.0K
12:35 18,733.67 18,752.76 18,733.67 18,752.76 0.0K
12:40 18,753.02 18,762.54 18,753.02 18,754.17 0.0K
12:45 18,753.68 18,758.90 18,738.25 18,741.62 0.0K
12:50 18,740.33 18,740.33 18,714.69 18,715.68 0.0K
12:55 18,714.86 18,714.86 18,698.44 18,698.44 0.0K
13:00 18,698.41 18,707.75 18,668.32 18,668.32 0.0K
13:05 18,668.40 18,670.28 18,662.25 18,666.69 0.0K
13:10 18,665.73 18,665.73 18,651.37 18,652.31 0.0K
13:15 18,653.10 18,667.37 18,650.57 18,667.37 0.0K
13:20 18,666.46 18,684.22 18,666.46 18,668.44 0.0K
13:25 18,666.67 18,670.08 18,658.50 18,658.64 0.0K
13:30 18,659.02 18,675.44 18,659.02 18,664.32 0.0K
13:35 18,666.03 18,673.44 18,663.64 18,663.69 0.0K
13:40 18,664.63 18,671.54 18,650.40 18,656.66 0.0K
13:45 18,657.12 18,657.86 18,642.65 18,642.65 0.0K
13:50 18,642.69 18,652.02 18,641.94 18,645.37 0.0K
13:55 18,645.43 18,645.43 18,630.12 18,632.32 0.0K
14:00 18,631.38 18,631.38 18,622.34 18,626.73 0.0K
14:05 18,623.54 18,635.40 18,618.06 18,618.06 0.0K
14:10 18,620.23 18,627.71 18,613.45 18,627.27 0.0K
14:15 18,626.20 18,647.82 18,623.78 18,644.73 0.0K
14:20 18,644.30 18,649.47 18,639.05 18,649.23 0.0K
14:25 18,647.94 18,657.64 18,645.56 18,657.64 0.0K
14:30 18,660.97 18,679.47 18,660.97 18,675.61 0.0K
14:35 18,675.62 18,681.10 18,669.00 18,675.61 0.0K
14:40 18,676.57 18,676.68 18,657.94 18,657.97 0.0K
14:45 18,657.49 18,658.01 18,647.42 18,650.57 0.0K
14:50 18,654.02 18,655.03 18,639.35 18,639.35 0.0K
14:55 18,638.54 18,639.22 18,636.50 18,636.77 0.0K
15:00 18,635.54 18,663.61 18,635.54 18,660.24 0.0K
15:05 18,659.49 18,668.10 18,658.34 18,663.17 0.0K
15:10 18,661.63 18,678.43 18,661.63 18,671.57 0.0K
15:15 18,671.48 18,682.16 18,669.04 18,681.93 0.0K
15:20 18,682.30 18,699.71 18,682.30 18,693.97 0.0K
15:25 18,693.42 18,693.42 18,673.28 18,673.28 0.0K
15:30 18,677.19 18,694.46 18,677.19 18,689.05 0.0K
15:35 18,691.29 18,735.39 18,689.90 18,717.58 0.0K
15:40 18,718.00 18,740.37 18,718.00 18,737.84 0.0K
15:45 18,736.33 18,753.29 18,727.91 18,751.70 0.0K
15:50 18,756.02 18,789.69 18,741.25 18,789.69 0.0K
15:55 18,782.78 18,812.84 18,782.78 18,796.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available