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 20,141.29 20,214.85 20,141.29 20,203.30 0.0K
09:35 20,206.01 20,210.60 20,200.31 20,201.85 0.0K
09:40 20,199.36 20,199.36 20,180.48 20,180.48 0.0K
09:45 20,181.10 20,188.47 20,178.52 20,182.89 0.0K
09:50 20,181.72 20,185.62 20,171.80 20,185.62 0.0K
09:55 20,189.34 20,200.26 20,189.34 20,200.26 0.0K
10:00 20,199.92 20,209.42 20,199.92 20,206.72 0.0K
10:05 20,206.57 20,214.94 20,199.42 20,214.20 0.0K
10:10 20,214.20 20,214.31 20,188.28 20,188.28 0.0K
10:15 20,189.39 20,189.39 20,175.92 20,175.92 0.0K
10:20 20,171.47 20,171.47 20,157.19 20,157.30 0.0K
10:25 20,156.02 20,158.13 20,126.94 20,133.42 0.0K
10:30 20,136.57 20,146.17 20,136.28 20,136.28 0.0K
10:35 20,134.71 20,134.71 20,110.73 20,121.44 0.0K
10:40 20,122.68 20,141.88 20,121.44 20,141.88 0.0K
10:45 20,144.20 20,149.96 20,137.67 20,148.48 0.0K
10:50 20,148.07 20,152.23 20,132.13 20,132.13 0.0K
10:55 20,134.68 20,150.08 20,134.68 20,145.33 0.0K
11:00 20,144.20 20,156.86 20,141.74 20,156.86 0.0K
11:05 20,157.18 20,160.63 20,157.18 20,159.60 0.0K
11:10 20,159.97 20,159.97 20,135.72 20,136.94 0.0K
11:15 20,137.15 20,147.61 20,132.12 20,143.76 0.0K
11:20 20,143.65 20,143.65 20,132.26 20,137.68 0.0K
11:25 20,137.48 20,145.06 20,136.65 20,144.91 0.0K
11:30 20,144.78 20,144.78 20,132.31 20,142.25 0.0K
11:35 20,145.15 20,155.99 20,145.15 20,150.72 0.0K
11:40 20,148.41 20,148.87 20,140.17 20,146.02 0.0K
11:45 20,147.20 20,155.05 20,145.97 20,149.34 0.0K
11:50 20,151.77 20,169.68 20,151.77 20,167.80 0.0K
11:55 20,165.48 20,169.06 20,163.23 20,168.33 0.0K
12:00 20,169.01 20,169.01 20,139.42 20,139.42 0.0K
12:05 20,137.78 20,147.98 20,137.36 20,139.91 0.0K
12:10 20,138.70 20,139.28 20,125.25 20,139.28 0.0K
12:15 20,139.72 20,143.13 20,133.88 20,142.83 0.0K
12:20 20,140.96 20,145.94 20,140.36 20,142.86 0.0K
12:25 20,143.05 20,143.05 20,126.85 20,127.20 0.0K
12:30 20,125.83 20,128.45 20,113.83 20,113.83 0.0K
12:35 20,114.64 20,133.16 20,114.64 20,124.54 0.0K
12:40 20,123.50 20,125.57 20,117.03 20,117.03 0.0K
12:45 20,115.67 20,115.67 20,101.72 20,101.72 0.0K
12:50 20,102.68 20,109.10 20,100.97 20,109.10 0.0K
12:55 20,111.48 20,113.25 20,100.24 20,101.67 0.0K
13:00 20,101.35 20,106.59 20,100.84 20,105.09 0.0K
13:05 20,105.17 20,108.56 20,097.23 20,108.56 0.0K
13:10 20,111.72 20,120.94 20,111.27 20,111.27 0.0K
13:15 20,111.35 20,130.29 20,111.35 20,130.29 0.0K
13:20 20,129.71 20,134.24 20,102.58 20,128.39 0.0K
13:25 20,129.76 20,139.39 20,129.76 20,133.31 0.0K
13:30 20,133.61 20,135.47 20,123.90 20,128.96 0.0K
13:35 20,129.34 20,142.69 20,129.34 20,142.69 0.0K
13:40 20,143.27 20,159.96 20,142.90 20,158.51 0.0K
13:45 20,159.09 20,166.48 20,159.09 20,164.58 0.0K
13:50 20,164.88 20,165.01 20,153.79 20,162.41 0.0K
13:55 20,162.49 20,172.29 20,161.11 20,169.54 0.0K
14:00 20,169.84 20,171.46 20,164.39 20,164.46 0.0K
14:05 20,161.74 20,162.96 20,156.63 20,156.63 0.0K
14:10 20,155.88 20,158.86 20,153.97 20,157.13 0.0K
14:15 20,156.84 20,162.39 20,143.38 20,147.23 0.0K
14:20 20,147.53 20,153.75 20,147.53 20,151.69 0.0K
14:25 20,152.77 20,153.69 20,142.45 20,142.45 0.0K
14:30 20,142.43 20,151.57 20,142.20 20,151.57 0.0K
14:35 20,151.64 20,151.64 20,143.51 20,147.95 0.0K
14:40 20,149.10 20,153.40 20,149.10 20,152.19 0.0K
14:45 20,152.39 20,163.12 20,152.18 20,161.50 0.0K
14:50 20,161.02 20,165.00 20,155.61 20,158.98 0.0K
14:55 20,159.31 20,161.47 20,159.31 20,160.49 0.0K
15:00 20,159.81 20,173.85 20,159.81 20,171.67 0.0K
15:05 20,171.96 20,189.77 20,171.96 20,189.67 0.0K
15:10 20,187.81 20,191.81 20,177.98 20,178.08 0.0K
15:15 20,182.20 20,182.96 20,176.31 20,180.76 0.0K
15:20 20,181.11 20,181.78 20,167.40 20,169.25 0.0K
15:25 20,170.22 20,170.62 20,164.98 20,164.98 0.0K
15:30 20,162.62 20,164.51 20,145.65 20,157.63 0.0K
15:35 20,159.87 20,163.50 20,152.49 20,154.67 0.0K
15:40 20,154.70 20,154.70 20,144.70 20,144.70 0.0K
15:45 20,145.19 20,145.19 20,130.47 20,136.77 0.0K
15:50 20,138.29 20,153.16 20,138.29 20,153.16 0.0K
15:55 20,154.78 20,154.78 20,129.18 20,137.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available