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 19,882.44 20,128.65 19,882.44 20,126.29 0.0K
09:35 20,128.42 20,128.42 20,104.35 20,119.96 0.0K
09:40 20,118.49 20,121.89 20,089.41 20,098.28 0.0K
09:45 20,098.79 20,103.63 20,066.07 20,072.50 0.0K
09:50 20,070.34 20,070.86 20,027.24 20,039.84 0.0K
09:55 20,040.91 20,050.07 20,030.86 20,045.69 0.0K
10:00 20,044.78 20,069.37 20,042.75 20,047.25 0.0K
10:05 20,046.21 20,080.03 20,046.21 20,080.03 0.0K
10:10 20,081.20 20,096.31 20,081.20 20,096.31 0.0K
10:15 20,098.66 20,119.30 20,098.66 20,117.45 0.0K
10:20 20,115.60 20,115.60 20,098.72 20,111.47 0.0K
10:25 20,111.98 20,137.27 20,111.98 20,137.27 0.0K
10:30 20,137.04 20,137.04 20,118.22 20,121.18 0.0K
10:35 20,123.36 20,123.36 20,109.65 20,121.70 0.0K
10:40 20,122.54 20,123.16 20,102.97 20,103.20 0.0K
10:45 20,104.31 20,121.26 20,103.68 20,112.50 0.0K
10:50 20,112.82 20,119.99 20,105.64 20,114.07 0.0K
10:55 20,114.41 20,127.18 20,114.41 20,126.78 0.0K
11:00 20,127.75 20,130.67 20,114.29 20,116.85 0.0K
11:05 20,116.73 20,123.59 20,116.03 20,116.03 0.0K
11:10 20,111.49 20,111.61 20,100.24 20,103.85 0.0K
11:15 20,104.06 20,110.95 20,099.95 20,099.95 0.0K
11:20 20,099.26 20,099.26 20,083.17 20,087.06 0.0K
11:25 20,085.96 20,085.96 20,059.20 20,059.89 0.0K
11:30 20,061.73 20,090.09 20,061.37 20,090.09 0.0K
11:35 20,092.39 20,105.92 20,088.44 20,105.92 0.0K
11:40 20,108.56 20,112.75 20,108.19 20,110.52 0.0K
11:45 20,110.41 20,116.98 20,110.00 20,116.98 0.0K
11:50 20,117.22 20,119.52 20,107.40 20,115.45 0.0K
11:55 20,115.27 20,123.81 20,115.27 20,119.87 0.0K
12:00 20,119.43 20,166.45 20,119.10 20,166.45 0.0K
12:05 20,168.25 20,172.96 20,159.04 20,159.04 0.0K
12:10 20,161.14 20,177.67 20,157.88 20,177.67 0.0K
12:15 20,178.56 20,178.85 20,171.13 20,176.82 0.0K
12:20 20,177.74 20,178.54 20,168.31 20,168.31 0.0K
12:25 20,167.48 20,173.89 20,165.24 20,165.24 0.0K
12:30 20,164.87 20,181.00 20,164.87 20,181.00 0.0K
12:35 20,180.43 20,191.19 20,175.74 20,190.23 0.0K
12:40 20,189.87 20,189.87 20,180.47 20,184.90 0.0K
12:45 20,185.62 20,185.62 20,175.97 20,178.45 0.0K
12:50 20,178.11 20,178.98 20,169.91 20,177.20 0.0K
12:55 20,177.85 20,178.67 20,173.84 20,174.03 0.0K
13:00 20,173.35 20,178.13 20,168.41 20,175.66 0.0K
13:05 20,173.42 20,174.03 20,163.45 20,163.45 0.0K
13:10 20,163.03 20,163.08 20,153.46 20,153.58 0.0K
13:15 20,153.90 20,155.13 20,145.30 20,150.89 0.0K
13:20 20,150.49 20,164.71 20,150.24 20,150.24 0.0K
13:25 20,149.63 20,153.35 20,141.57 20,153.25 0.0K
13:30 20,151.66 20,153.06 20,145.21 20,147.70 0.0K
13:35 20,146.57 20,156.34 20,144.71 20,156.15 0.0K
13:40 20,156.47 20,165.05 20,151.97 20,165.05 0.0K
13:45 20,164.97 20,174.49 20,164.97 20,167.54 0.0K
13:50 20,165.95 20,172.32 20,162.09 20,171.31 0.0K
13:55 20,170.78 20,170.78 20,165.82 20,165.82 0.0K
14:00 20,165.44 20,174.60 20,165.25 20,174.60 0.0K
14:05 20,175.36 20,179.07 20,175.31 20,177.50 0.0K
14:10 20,178.44 20,182.71 20,176.77 20,181.11 0.0K
14:15 20,181.88 20,189.08 20,180.29 20,186.33 0.0K
14:20 20,186.09 20,187.23 20,179.99 20,185.99 0.0K
14:25 20,186.70 20,186.70 20,183.70 20,186.12 0.0K
14:30 20,185.35 20,192.44 20,185.35 20,192.44 0.0K
14:35 20,192.38 20,203.26 20,190.60 20,198.90 0.0K
14:40 20,198.17 20,200.09 20,196.13 20,198.10 0.0K
14:45 20,197.62 20,197.62 20,169.58 20,169.58 0.0K
14:50 20,165.48 20,172.54 20,157.47 20,172.54 0.0K
14:55 20,172.89 20,179.59 20,172.06 20,172.39 0.0K
15:00 20,171.33 20,172.74 20,162.26 20,162.26 0.0K
15:05 20,161.26 20,171.18 20,155.74 20,171.18 0.0K
15:10 20,171.20 20,171.20 20,160.67 20,166.65 0.0K
15:15 20,167.43 20,187.42 20,167.43 20,187.42 0.0K
15:20 20,191.47 20,207.75 20,191.47 20,206.85 0.0K
15:25 20,206.05 20,210.42 20,206.05 20,206.38 0.0K
15:30 20,204.74 20,205.24 20,195.11 20,196.85 0.0K
15:35 20,198.06 20,206.16 20,191.99 20,205.45 0.0K
15:40 20,205.50 20,209.33 20,200.62 20,203.62 0.0K
15:45 20,203.91 20,203.91 20,164.36 20,165.00 0.0K
15:50 20,166.34 20,201.55 20,166.34 20,201.55 0.0K
15:55 20,189.10 20,189.10 20,164.97 20,175.97 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available