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 19,865.37 19,924.17 19,848.65 19,852.73 0.0K
09:35 19,854.65 19,920.40 19,849.74 19,909.13 0.0K
09:40 19,911.30 19,930.59 19,908.40 19,930.59 0.0K
09:45 19,926.99 19,939.44 19,919.75 19,936.86 0.0K
09:50 19,938.64 19,963.82 19,938.64 19,960.54 0.0K
09:55 19,961.89 19,961.89 19,922.99 19,922.99 0.0K
10:00 19,908.19 19,973.44 19,908.19 19,970.51 0.0K
10:05 19,974.57 19,987.28 19,960.19 19,964.76 0.0K
10:10 19,965.91 19,972.70 19,954.63 19,971.86 0.0K
10:15 19,973.33 19,989.23 19,973.33 19,982.75 0.0K
10:20 19,977.07 20,001.56 19,977.07 19,997.93 0.0K
10:25 19,999.07 20,003.85 19,994.54 20,003.85 0.0K
10:30 20,001.21 20,001.21 19,967.72 19,971.60 0.0K
10:35 19,975.45 20,000.21 19,975.06 20,000.21 0.0K
10:40 20,004.12 20,013.66 20,000.60 20,000.60 0.0K
10:45 19,999.23 20,015.63 19,999.23 20,013.35 0.0K
10:50 20,013.71 20,020.59 20,011.40 20,016.56 0.0K
10:55 20,020.57 20,036.09 20,020.57 20,035.63 0.0K
11:00 20,036.53 20,036.67 20,019.04 20,026.52 0.0K
11:05 20,030.36 20,035.82 20,027.13 20,031.03 0.0K
11:10 20,031.37 20,033.56 20,030.53 20,030.53 0.0K
11:15 20,031.81 20,040.23 20,031.27 20,039.01 0.0K
11:20 20,037.55 20,037.55 20,031.00 20,031.75 0.0K
11:25 20,032.14 20,047.12 20,032.14 20,036.73 0.0K
11:30 20,035.25 20,035.38 20,015.94 20,018.51 0.0K
11:35 20,017.34 20,029.99 20,013.22 20,013.22 0.0K
11:40 20,013.47 20,013.90 19,993.50 19,993.50 0.0K
11:45 19,992.41 19,994.42 19,978.27 19,980.60 0.0K
11:50 19,980.10 19,980.10 19,969.90 19,970.56 0.0K
11:55 19,969.57 19,969.57 19,929.88 19,931.74 0.0K
12:00 19,932.99 19,938.90 19,915.77 19,922.58 0.0K
12:05 19,921.99 19,946.11 19,921.99 19,946.11 0.0K
12:10 19,946.02 19,946.02 19,924.61 19,926.37 0.0K
12:15 19,920.95 19,920.95 19,891.45 19,906.08 0.0K
12:20 19,905.41 19,909.87 19,897.80 19,897.97 0.0K
12:25 19,896.04 19,920.36 19,896.04 19,913.20 0.0K
12:30 19,913.24 19,922.97 19,910.90 19,922.97 0.0K
12:35 19,922.95 19,930.80 19,921.30 19,923.13 0.0K
12:40 19,924.76 19,924.76 19,904.72 19,916.65 0.0K
12:45 19,918.49 19,918.49 19,896.88 19,896.88 0.0K
12:50 19,896.41 19,905.72 19,892.76 19,903.80 0.0K
12:55 19,900.36 19,907.82 19,897.52 19,897.82 0.0K
13:00 19,898.00 19,932.20 19,898.00 19,932.20 0.0K
13:05 19,933.17 19,950.61 19,929.70 19,950.61 0.0K
13:10 19,950.41 19,954.44 19,948.25 19,953.47 0.0K
13:15 19,953.34 19,967.72 19,953.34 19,966.59 0.0K
13:20 19,965.46 19,965.90 19,961.49 19,961.49 0.0K
13:25 19,958.61 19,961.26 19,945.11 19,949.43 0.0K
13:30 19,951.05 19,962.00 19,949.54 19,962.00 0.0K
13:35 19,963.17 19,965.01 19,956.64 19,956.80 0.0K
13:40 19,956.22 19,956.22 19,924.13 19,924.13 0.0K
13:45 19,926.51 19,931.83 19,920.90 19,931.58 0.0K
13:50 19,932.57 19,941.35 19,923.50 19,929.06 0.0K
13:55 19,929.07 19,930.13 19,920.29 19,922.05 0.0K
14:00 19,921.71 19,934.74 19,921.27 19,934.32 0.0K
14:05 19,935.38 19,956.83 19,935.12 19,955.85 0.0K
14:10 19,955.53 19,961.22 19,953.47 19,961.22 0.0K
14:15 19,961.44 19,972.96 19,961.44 19,969.09 0.0K
14:20 19,970.93 19,972.40 19,960.11 19,964.98 0.0K
14:25 19,960.50 19,961.93 19,945.90 19,961.93 0.0K
14:30 19,963.60 19,972.36 19,963.60 19,969.86 0.0K
14:35 19,970.97 19,970.97 19,966.14 19,968.27 0.0K
14:40 19,967.97 19,973.18 19,965.33 19,972.99 0.0K
14:45 19,971.90 19,981.17 19,968.00 19,973.42 0.0K
14:50 19,971.20 19,972.51 19,961.27 19,963.62 0.0K
14:55 19,962.93 19,970.17 19,961.52 19,961.52 0.0K
15:00 19,960.46 19,969.76 19,954.11 19,969.76 0.0K
15:05 19,970.02 19,971.30 19,959.07 19,959.07 0.0K
15:10 19,957.49 19,957.68 19,944.69 19,957.68 0.0K
15:15 19,958.40 19,962.76 19,952.60 19,960.42 0.0K
15:20 19,960.94 19,969.29 19,960.94 19,965.19 0.0K
15:25 19,964.90 19,980.81 19,964.51 19,980.81 0.0K
15:30 19,980.55 19,983.38 19,976.87 19,981.63 0.0K
15:35 19,980.78 19,980.87 19,971.86 19,973.59 0.0K
15:40 19,971.52 19,972.09 19,964.26 19,970.46 0.0K
15:45 19,972.14 19,998.08 19,972.14 19,998.08 0.0K
15:50 20,000.12 20,000.12 19,938.97 19,954.86 0.0K
15:55 19,943.54 19,943.54 19,863.45 19,882.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available