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 20,176.11 20,176.11 20,020.99 20,030.43 0.0K
09:35 20,031.11 20,037.30 20,028.78 20,028.78 0.0K
09:40 20,026.59 20,029.02 20,013.30 20,023.48 0.0K
09:45 20,020.69 20,020.69 20,002.19 20,011.72 0.0K
09:50 20,013.35 20,013.35 19,992.73 20,001.82 0.0K
09:55 20,004.73 20,039.25 20,004.73 20,038.26 0.0K
10:00 20,032.34 20,070.32 20,032.34 20,052.57 0.0K
10:05 20,048.85 20,061.66 20,031.80 20,058.77 0.0K
10:10 20,059.10 20,074.22 20,053.41 20,059.63 0.0K
10:15 20,057.86 20,079.89 20,056.48 20,079.89 0.0K
10:20 20,077.88 20,080.95 20,070.20 20,072.28 0.0K
10:25 20,073.39 20,087.45 20,073.39 20,087.45 0.0K
10:30 20,089.80 20,091.05 20,086.40 20,086.40 0.0K
10:35 20,085.24 20,119.67 20,085.24 20,116.50 0.0K
10:40 20,117.06 20,131.28 20,115.31 20,126.35 0.0K
10:45 20,126.30 20,131.69 20,123.87 20,126.81 0.0K
10:50 20,125.77 20,125.77 20,116.30 20,119.47 0.0K
10:55 20,125.30 20,135.05 20,125.30 20,132.75 0.0K
11:00 20,132.51 20,138.08 20,131.65 20,131.90 0.0K
11:05 20,131.62 20,131.62 20,124.01 20,125.06 0.0K
11:10 20,123.91 20,132.07 20,122.05 20,126.25 0.0K
11:15 20,124.67 20,125.98 20,118.44 20,123.98 0.0K
11:20 20,125.80 20,138.70 20,125.80 20,136.39 0.0K
11:25 20,136.96 20,136.96 20,126.40 20,130.49 0.0K
11:30 20,130.55 20,134.36 20,117.27 20,117.27 0.0K
11:35 20,113.58 20,114.01 20,103.82 20,104.93 0.0K
11:40 20,104.08 20,117.64 20,104.08 20,116.90 0.0K
11:45 20,120.31 20,133.23 20,120.31 20,128.64 0.0K
11:50 20,127.86 20,147.39 20,127.86 20,147.39 0.0K
11:55 20,147.72 20,147.72 20,141.33 20,145.21 0.0K
12:00 20,144.30 20,160.57 20,142.83 20,155.74 0.0K
12:05 20,155.66 20,159.79 20,149.89 20,149.89 0.0K
12:10 20,150.62 20,157.85 20,150.21 20,151.24 0.0K
12:15 20,150.70 20,153.39 20,149.74 20,152.68 0.0K
12:20 20,152.89 20,154.88 20,147.18 20,148.95 0.0K
12:25 20,148.28 20,154.71 20,143.29 20,150.70 0.0K
12:30 20,151.16 20,151.16 20,140.62 20,146.20 0.0K
12:35 20,145.67 20,146.80 20,141.55 20,144.88 0.0K
12:40 20,145.56 20,150.53 20,145.56 20,149.05 0.0K
12:45 20,149.04 20,149.42 20,145.57 20,145.89 0.0K
12:50 20,146.74 20,149.69 20,144.50 20,147.19 0.0K
12:55 20,147.71 20,147.79 20,141.63 20,142.57 0.0K
13:00 20,142.85 20,142.85 20,132.67 20,133.86 0.0K
13:05 20,133.52 20,133.52 20,128.13 20,128.94 0.0K
13:10 20,129.29 20,133.07 20,124.22 20,124.22 0.0K
13:15 20,122.37 20,122.37 20,113.72 20,114.94 0.0K
13:20 20,115.03 20,115.03 20,104.75 20,105.86 0.0K
13:25 20,106.15 20,110.13 20,103.37 20,103.48 0.0K
13:30 20,103.47 20,123.44 20,102.35 20,123.09 0.0K
13:35 20,122.04 20,128.50 20,122.04 20,127.71 0.0K
13:40 20,128.39 20,128.80 20,125.65 20,125.74 0.0K
13:45 20,125.76 20,138.11 20,125.76 20,137.91 0.0K
13:50 20,137.88 20,141.70 20,137.88 20,138.55 0.0K
13:55 20,138.34 20,138.35 20,133.18 20,133.18 0.0K
14:00 20,132.46 20,139.10 20,130.30 20,139.10 0.0K
14:05 20,138.46 20,144.33 20,138.46 20,144.02 0.0K
14:10 20,144.16 20,149.83 20,142.78 20,149.61 0.0K
14:15 20,149.97 20,152.57 20,148.56 20,149.13 0.0K
14:20 20,148.95 20,153.04 20,148.41 20,151.27 0.0K
14:25 20,151.72 20,154.83 20,149.67 20,149.67 0.0K
14:30 20,149.54 20,155.56 20,149.03 20,155.56 0.0K
14:35 20,155.84 20,157.00 20,153.66 20,157.00 0.0K
14:40 20,156.27 20,159.27 20,154.44 20,156.18 0.0K
14:45 20,156.37 20,156.37 20,149.86 20,151.57 0.0K
14:50 20,151.83 20,152.53 20,143.83 20,144.35 0.0K
14:55 20,144.13 20,144.13 20,133.91 20,133.91 0.0K
15:00 20,134.94 20,134.94 20,120.28 20,125.12 0.0K
15:05 20,125.79 20,132.30 20,121.55 20,121.55 0.0K
15:10 20,121.18 20,121.18 20,116.19 20,119.45 0.0K
15:15 20,117.84 20,123.18 20,113.91 20,113.91 0.0K
15:20 20,113.40 20,113.40 20,095.74 20,095.71 0.0K
15:25 20,091.91 20,096.97 20,089.84 20,094.54 0.0K
15:30 20,093.84 20,095.62 20,090.59 20,093.48 0.0K
15:35 20,092.80 20,106.78 20,092.80 20,100.16 0.0K
15:40 20,098.49 20,100.99 20,081.56 20,082.97 0.0K
15:45 20,085.44 20,085.44 20,066.86 20,073.25 0.0K
15:50 20,075.32 20,075.32 20,051.31 20,052.08 0.0K
15:55 20,055.72 20,055.77 20,044.45 20,050.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available