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 19,730.90 19,791.10 19,730.90 19,789.44 0.0K
09:35 19,794.85 19,818.65 19,791.46 19,816.03 0.0K
09:40 19,809.33 19,840.56 19,809.33 19,835.94 0.0K
09:45 19,835.94 19,835.94 19,806.13 19,806.13 0.0K
09:50 19,808.25 19,810.86 19,788.27 19,789.04 0.0K
09:55 19,787.35 19,787.35 19,756.89 19,756.89 0.0K
10:00 19,754.10 19,771.79 19,745.09 19,771.79 0.0K
10:05 19,776.13 19,786.24 19,772.57 19,772.57 0.0K
10:10 19,774.01 19,776.84 19,768.32 19,775.04 0.0K
10:15 19,774.21 19,790.85 19,774.21 19,790.85 0.0K
10:20 19,791.15 19,810.42 19,791.15 19,809.43 0.0K
10:25 19,815.53 19,817.86 19,795.46 19,795.46 0.0K
10:30 19,792.19 19,792.19 19,756.18 19,769.98 0.0K
10:35 19,768.77 19,797.34 19,768.77 19,795.21 0.0K
10:40 19,793.57 19,796.16 19,768.47 19,795.31 0.0K
10:45 19,794.54 19,806.79 19,793.05 19,805.19 0.0K
10:50 19,805.88 19,805.88 19,778.81 19,782.66 0.0K
10:55 19,782.74 19,784.01 19,773.87 19,777.99 0.0K
11:00 19,776.30 19,785.73 19,776.30 19,779.40 0.0K
11:05 19,780.17 19,781.49 19,749.97 19,749.97 0.0K
11:10 19,750.44 19,760.44 19,741.98 19,757.26 0.0K
11:15 19,756.22 19,756.22 19,742.08 19,744.30 0.0K
11:20 19,743.95 19,744.06 19,711.99 19,711.99 0.0K
11:25 19,712.04 19,712.04 19,687.42 19,687.42 0.0K
11:30 19,688.59 19,697.60 19,687.57 19,687.57 0.0K
11:35 19,686.81 19,700.82 19,680.15 19,698.90 0.0K
11:40 19,699.26 19,712.34 19,696.58 19,696.58 0.0K
11:45 19,693.94 19,695.80 19,687.44 19,688.53 0.0K
11:50 19,688.63 19,704.56 19,687.24 19,692.54 0.0K
11:55 19,691.30 19,694.95 19,675.03 19,679.78 0.0K
12:00 19,679.84 19,682.14 19,655.40 19,655.40 0.0K
12:05 19,654.56 19,654.56 19,641.10 19,641.10 0.0K
12:10 19,641.61 19,644.53 19,638.11 19,641.73 0.0K
12:15 19,642.75 19,661.57 19,642.75 19,661.57 0.0K
12:20 19,661.16 19,661.62 19,647.26 19,654.18 0.0K
12:25 19,652.98 19,652.98 19,634.43 19,638.17 0.0K
12:30 19,637.37 19,651.87 19,637.37 19,640.78 0.0K
12:35 19,641.22 19,655.32 19,641.22 19,648.68 0.0K
12:40 19,649.86 19,656.59 19,647.78 19,656.14 0.0K
12:45 19,655.40 19,664.75 19,651.97 19,664.63 0.0K
12:50 19,665.19 19,665.65 19,649.54 19,653.42 0.0K
12:55 19,652.18 19,652.18 19,630.80 19,636.57 0.0K
13:00 19,638.14 19,646.78 19,636.62 19,643.15 0.0K
13:05 19,639.67 19,643.66 19,628.96 19,628.96 0.0K
13:10 19,627.39 19,627.39 19,611.11 19,611.11 0.0K
13:15 19,610.66 19,621.34 19,608.26 19,621.34 0.0K
13:20 19,620.81 19,620.81 19,613.00 19,616.57 0.0K
13:25 19,617.99 19,629.85 19,604.73 19,604.73 0.0K
13:30 19,602.67 19,602.67 19,593.46 19,601.34 0.0K
13:35 19,602.59 19,618.01 19,599.21 19,618.01 0.0K
13:40 19,618.88 19,625.69 19,613.17 19,625.69 0.0K
13:45 19,625.40 19,634.81 19,623.88 19,631.57 0.0K
13:50 19,631.66 19,643.53 19,631.66 19,643.44 0.0K
13:55 19,643.51 19,663.17 19,643.51 19,661.25 0.0K
14:00 19,661.93 19,669.80 19,660.47 19,667.82 0.0K
14:05 19,667.91 19,676.02 19,667.91 19,671.87 0.0K
14:10 19,671.67 19,671.67 19,661.95 19,666.01 0.0K
14:15 19,665.46 19,668.71 19,658.60 19,660.78 0.0K
14:20 19,661.18 19,680.38 19,661.18 19,680.38 0.0K
14:25 19,681.60 19,698.86 19,681.60 19,693.22 0.0K
14:30 19,694.80 19,698.61 19,687.00 19,687.00 0.0K
14:35 19,686.62 19,691.81 19,684.18 19,690.26 0.0K
14:40 19,689.90 19,693.09 19,688.11 19,688.11 0.0K
14:45 19,688.50 19,699.37 19,684.29 19,694.86 0.0K
14:50 19,695.04 19,701.96 19,695.04 19,701.27 0.0K
14:55 19,701.05 19,701.05 19,694.82 19,697.75 0.0K
15:00 19,694.91 19,714.72 19,694.91 19,712.87 0.0K
15:05 19,713.07 19,725.69 19,710.44 19,725.69 0.0K
15:10 19,727.16 19,728.39 19,717.47 19,723.73 0.0K
15:15 19,724.80 19,730.35 19,724.19 19,730.35 0.0K
15:20 19,729.54 19,748.99 19,729.20 19,746.70 0.0K
15:25 19,748.84 19,748.93 19,741.66 19,741.66 0.0K
15:30 19,743.62 19,748.00 19,737.57 19,744.34 0.0K
15:35 19,743.57 19,746.55 19,735.85 19,737.98 0.0K
15:40 19,739.41 19,747.88 19,736.25 19,747.88 0.0K
15:45 19,748.98 19,763.96 19,748.98 19,763.96 0.0K
15:50 19,764.16 19,795.31 19,764.16 19,787.76 0.0K
15:55 19,790.08 19,790.08 19,763.54 19,766.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available