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 20,050.07 20,050.07 19,926.98 19,955.41 0.0K
09:35 19,960.11 19,965.47 19,949.38 19,961.42 0.0K
09:40 19,960.96 19,960.96 19,944.44 19,946.58 0.0K
09:45 19,946.94 19,947.35 19,906.29 19,906.29 0.0K
09:50 19,904.34 19,904.34 19,876.20 19,879.35 0.0K
09:55 19,882.74 19,904.91 19,882.74 19,903.87 0.0K
10:00 19,905.93 19,923.20 19,900.63 19,919.98 0.0K
10:05 19,922.71 19,936.50 19,921.90 19,936.50 0.0K
10:10 19,937.59 19,962.55 19,937.59 19,960.31 0.0K
10:15 19,959.66 19,984.46 19,959.66 19,984.46 0.0K
10:20 19,986.07 20,008.47 19,986.07 20,000.44 0.0K
10:25 20,000.90 20,007.08 20,000.55 20,007.08 0.0K
10:30 20,008.56 20,018.39 20,007.35 20,017.10 0.0K
10:35 20,016.87 20,016.87 20,001.09 20,002.44 0.0K
10:40 20,005.66 20,005.66 19,999.00 20,001.28 0.0K
10:45 20,003.88 20,024.48 20,003.88 20,020.70 0.0K
10:50 20,021.51 20,021.51 20,003.01 20,003.82 0.0K
10:55 20,002.29 20,016.61 19,999.69 20,015.62 0.0K
11:00 20,015.73 20,032.23 20,015.59 20,026.42 0.0K
11:05 20,024.89 20,027.17 20,014.83 20,014.83 0.0K
11:10 20,012.17 20,019.39 20,010.30 20,015.61 0.0K
11:15 20,016.14 20,016.84 20,008.47 20,016.83 0.0K
11:20 20,018.28 20,040.58 20,018.28 20,040.58 0.0K
11:25 20,039.27 20,039.27 20,035.36 20,037.06 0.0K
11:30 20,037.89 20,040.63 20,028.22 20,040.63 0.0K
11:35 20,044.47 20,046.09 20,040.76 20,041.79 0.0K
11:40 20,042.43 20,042.83 20,012.40 20,012.40 0.0K
11:45 20,012.36 20,019.44 20,010.09 20,019.44 0.0K
11:50 20,019.25 20,019.25 20,000.08 20,001.12 0.0K
11:55 20,001.32 20,004.87 19,998.39 19,998.39 0.0K
12:00 19,998.85 20,011.88 19,998.85 20,011.88 0.0K
12:05 20,012.00 20,012.00 19,998.79 19,998.79 0.0K
12:10 19,999.10 20,075.81 19,998.84 20,073.94 0.0K
12:15 20,073.11 20,073.11 20,054.02 20,056.99 0.0K
12:20 20,056.06 20,056.06 20,002.09 20,002.87 0.0K
12:25 20,002.87 20,010.31 20,002.87 20,006.63 0.0K
12:30 20,006.12 20,018.57 20,005.84 20,018.57 0.0K
12:35 20,018.46 20,022.05 20,013.18 20,013.81 0.0K
12:40 20,013.12 20,013.57 19,982.04 19,982.04 0.0K
12:45 19,982.43 19,982.43 19,971.90 19,973.77 0.0K
12:50 19,972.39 19,972.39 19,956.17 19,957.94 0.0K
12:55 19,957.79 19,963.82 19,945.09 19,945.09 0.0K
13:00 19,945.50 19,966.17 19,945.16 19,961.36 0.0K
13:05 19,958.63 19,977.93 19,958.17 19,977.38 0.0K
13:10 19,976.64 19,980.71 19,970.39 19,980.71 0.0K
13:15 19,979.69 19,983.95 19,978.96 19,983.63 0.0K
13:20 19,983.40 19,983.40 19,954.96 19,954.96 0.0K
13:25 19,954.80 19,959.71 19,950.49 19,955.43 0.0K
13:30 19,955.14 19,963.91 19,954.55 19,963.66 0.0K
13:35 19,963.64 19,966.02 19,944.40 19,944.40 0.0K
13:40 19,941.96 19,941.96 19,922.88 19,922.88 0.0K
13:45 19,922.96 19,923.42 19,913.51 19,913.51 0.0K
13:50 19,914.58 19,921.51 19,913.14 19,918.15 0.0K
13:55 19,917.99 19,917.99 19,909.75 19,912.11 0.0K
14:00 19,911.23 19,938.21 19,911.23 19,935.66 0.0K
14:05 19,936.99 19,936.99 19,928.10 19,933.29 0.0K
14:10 19,933.61 19,933.65 19,921.14 19,924.40 0.0K
14:15 19,926.03 19,941.73 19,926.03 19,941.73 0.0K
14:20 19,942.96 19,955.70 19,942.96 19,955.70 0.0K
14:25 19,956.12 19,972.52 19,956.12 19,972.52 0.0K
14:30 19,973.39 19,978.15 19,973.39 19,978.14 0.0K
14:35 19,976.68 19,976.68 19,969.93 19,973.51 0.0K
14:40 19,973.87 19,984.38 19,973.87 19,973.90 0.0K
14:45 19,974.63 19,982.49 19,973.11 19,980.55 0.0K
14:50 19,980.68 19,981.43 19,969.19 19,981.05 0.0K
14:55 19,980.97 19,993.72 19,980.28 19,993.45 0.0K
15:00 19,995.30 19,996.43 19,989.84 19,991.57 0.0K
15:05 19,989.73 19,989.73 19,970.81 19,974.23 0.0K
15:10 19,973.83 19,978.97 19,965.23 19,978.97 0.0K
15:15 19,978.42 19,981.98 19,973.01 19,973.01 0.0K
15:20 19,971.33 19,973.10 19,967.51 19,972.84 0.0K
15:25 19,973.18 19,984.00 19,972.90 19,982.59 0.0K
15:30 19,983.21 19,996.34 19,983.21 19,992.37 0.0K
15:35 19,993.31 19,995.91 19,984.46 19,985.24 0.0K
15:40 19,984.72 19,990.12 19,983.36 19,988.04 0.0K
15:45 19,988.69 19,994.67 19,987.75 19,991.41 0.0K
15:50 19,992.17 19,992.17 19,954.19 19,958.11 0.0K
15:55 19,957.53 19,958.19 19,926.35 19,930.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available