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 20,004.45 20,116.85 20,004.45 20,115.82 0.0K
09:35 20,119.40 20,121.73 20,108.25 20,108.25 0.0K
09:40 20,107.60 20,127.74 20,107.60 20,122.30 0.0K
09:45 20,125.07 20,125.07 20,111.43 20,111.43 0.0K
09:50 20,112.37 20,119.57 20,110.39 20,113.89 0.0K
09:55 20,114.00 20,131.00 20,111.61 20,124.84 0.0K
10:00 20,125.36 20,139.89 20,123.92 20,137.96 0.0K
10:05 20,136.47 20,136.81 20,109.10 20,109.10 0.0K
10:10 20,110.21 20,110.21 20,082.76 20,088.66 0.0K
10:15 20,086.86 20,105.27 20,084.90 20,099.01 0.0K
10:20 20,101.38 20,126.91 20,101.38 20,124.92 0.0K
10:25 20,126.02 20,145.77 20,126.02 20,145.77 0.0K
10:30 20,147.81 20,176.43 20,147.35 20,174.40 0.0K
10:35 20,169.70 20,171.10 20,133.01 20,133.01 0.0K
10:40 20,127.96 20,127.96 20,120.00 20,123.72 0.0K
10:45 20,127.72 20,128.56 20,109.17 20,109.63 0.0K
10:50 20,110.74 20,130.41 20,081.96 20,081.96 0.0K
10:55 20,085.30 20,089.31 20,066.69 20,076.25 0.0K
11:00 20,078.88 20,091.10 20,071.08 20,076.92 0.0K
11:05 20,075.19 20,116.19 20,075.19 20,116.19 0.0K
11:10 20,115.94 20,129.67 20,115.94 20,129.67 0.0K
11:15 20,130.44 20,144.91 20,129.73 20,144.74 0.0K
11:20 20,144.56 20,183.64 20,144.56 20,183.64 0.0K
11:25 20,187.57 20,215.60 20,187.57 20,214.08 0.0K
11:30 20,197.89 20,205.69 20,181.20 20,203.80 0.0K
11:35 20,207.52 20,216.81 20,207.52 20,216.81 0.0K
11:40 20,223.04 20,287.39 20,223.04 20,286.93 0.0K
11:45 20,286.32 20,297.93 20,286.32 20,297.39 0.0K
11:50 20,298.36 20,298.99 20,271.82 20,282.25 0.0K
11:55 20,282.32 20,282.32 20,265.10 20,267.43 0.0K
12:00 20,266.30 20,283.85 20,266.30 20,283.69 0.0K
12:05 20,284.14 20,287.63 20,281.81 20,285.97 0.0K
12:10 20,287.19 20,292.07 20,276.74 20,292.07 0.0K
12:15 20,291.15 20,301.42 20,291.07 20,299.69 0.0K
12:20 20,299.49 20,305.60 20,291.78 20,295.19 0.0K
12:25 20,295.46 20,295.46 20,282.14 20,282.70 0.0K
12:30 20,282.29 20,289.63 20,282.29 20,289.63 0.0K
12:35 20,287.54 20,301.22 20,287.54 20,301.22 0.0K
12:40 20,301.66 20,313.86 20,299.04 20,313.86 0.0K
12:45 20,313.46 20,324.00 20,311.32 20,324.00 0.0K
12:50 20,324.98 20,333.40 20,324.98 20,332.07 0.0K
12:55 20,331.64 20,333.52 20,328.78 20,328.78 0.0K
13:00 20,329.37 20,329.37 20,315.88 20,315.88 0.0K
13:05 20,313.49 20,313.74 20,307.23 20,307.26 0.0K
13:10 20,305.40 20,305.40 20,296.75 20,298.24 0.0K
13:15 20,298.72 20,300.49 20,294.53 20,296.36 0.0K
13:20 20,296.67 20,303.17 20,289.29 20,303.17 0.0K
13:25 20,303.79 20,303.79 20,291.48 20,291.48 0.0K
13:30 20,291.30 20,296.92 20,281.14 20,281.14 0.0K
13:35 20,279.32 20,281.27 20,271.51 20,278.75 0.0K
13:40 20,280.02 20,281.20 20,273.32 20,276.98 0.0K
13:45 20,277.07 20,277.07 20,261.32 20,267.18 0.0K
13:50 20,267.17 20,269.02 20,263.37 20,266.63 0.0K
13:55 20,267.08 20,267.08 20,235.21 20,235.21 0.0K
14:00 20,234.78 20,240.26 20,230.10 20,230.55 0.0K
14:05 20,231.68 20,245.00 20,231.68 20,245.00 0.0K
14:10 20,246.36 20,254.53 20,244.31 20,254.53 0.0K
14:15 20,254.12 20,263.46 20,252.87 20,258.75 0.0K
14:20 20,259.82 20,263.04 20,245.93 20,245.93 0.0K
14:25 20,245.05 20,248.87 20,236.23 20,236.23 0.0K
14:30 20,236.31 20,260.72 20,236.31 20,259.54 0.0K
14:35 20,258.83 20,261.19 20,255.61 20,255.61 0.0K
14:40 20,255.61 20,264.34 20,255.61 20,264.34 0.0K
14:45 20,263.84 20,264.66 20,260.85 20,261.28 0.0K
14:50 20,260.98 20,260.98 20,249.33 20,254.95 0.0K
14:55 20,254.57 20,255.25 20,246.99 20,248.77 0.0K
15:00 20,246.73 20,246.73 20,231.93 20,239.86 0.0K
15:05 20,240.12 20,240.12 20,226.38 20,228.93 0.0K
15:10 20,228.06 20,228.27 20,222.91 20,228.27 0.0K
15:15 20,229.50 20,233.37 20,227.97 20,228.28 0.0K
15:20 20,236.61 20,272.07 20,236.61 20,267.30 0.0K
15:25 20,266.36 20,273.98 20,260.22 20,268.15 0.0K
15:30 20,268.26 20,271.08 20,261.32 20,263.15 0.0K
15:35 20,263.80 20,263.80 20,247.61 20,247.61 0.0K
15:40 20,247.74 20,247.74 20,237.47 20,238.67 0.0K
15:45 20,239.30 20,239.30 20,213.21 20,214.67 0.0K
15:50 20,215.50 20,215.50 20,170.26 20,174.44 0.0K
15:55 20,165.61 20,165.61 20,138.10 20,141.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available