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 20,138.06 20,617.09 20,138.06 20,617.09 0.0K
09:35 20,617.28 20,661.57 20,610.39 20,655.61 0.0K
09:40 20,662.42 20,671.74 20,650.14 20,653.53 0.0K
09:45 20,653.80 20,662.58 20,637.66 20,644.97 0.0K
09:50 20,647.45 20,673.73 20,647.21 20,673.44 0.0K
09:55 20,667.95 20,667.95 20,623.06 20,623.06 0.0K
10:00 20,625.31 20,648.71 20,625.31 20,641.80 0.0K
10:05 20,643.46 20,643.76 20,624.68 20,624.87 0.0K
10:10 20,623.27 20,643.11 20,620.31 20,643.11 0.0K
10:15 20,642.03 20,645.67 20,629.89 20,631.61 0.0K
10:20 20,630.70 20,630.70 20,598.82 20,600.34 0.0K
10:25 20,601.28 20,601.28 20,558.35 20,559.54 0.0K
10:30 20,562.00 20,565.74 20,536.49 20,563.33 0.0K
10:35 20,562.42 20,571.45 20,555.05 20,571.45 0.0K
10:40 20,574.25 20,597.24 20,570.77 20,594.81 0.0K
10:45 20,598.41 20,611.59 20,598.41 20,611.59 0.0K
10:50 20,612.05 20,626.09 20,611.93 20,626.09 0.0K
10:55 20,624.57 20,624.57 20,589.14 20,589.14 0.0K
11:00 20,586.93 20,594.69 20,584.13 20,594.69 0.0K
11:05 20,595.19 20,596.87 20,579.64 20,579.64 0.0K
11:10 20,578.48 20,593.84 20,577.08 20,589.84 0.0K
11:15 20,586.96 20,587.80 20,574.58 20,580.13 0.0K
11:20 20,580.09 20,580.09 20,544.25 20,548.52 0.0K
11:25 20,549.49 20,558.24 20,542.67 20,551.57 0.0K
11:30 20,552.40 20,567.06 20,552.12 20,562.59 0.0K
11:35 20,562.45 20,565.37 20,545.74 20,545.74 0.0K
11:40 20,547.61 20,549.25 20,537.43 20,546.86 0.0K
11:45 20,544.30 20,544.30 20,539.65 20,543.38 0.0K
11:50 20,541.72 20,541.72 20,524.73 20,530.11 0.0K
11:55 20,530.75 20,537.17 20,523.26 20,523.78 0.0K
12:00 20,524.77 20,535.96 20,521.07 20,532.18 0.0K
12:05 20,532.55 20,550.27 20,532.55 20,550.27 0.0K
12:10 20,551.85 20,552.72 20,546.58 20,547.45 0.0K
12:15 20,548.53 20,553.25 20,543.91 20,544.33 0.0K
12:20 20,545.51 20,564.85 20,542.46 20,564.85 0.0K
12:25 20,565.59 20,569.17 20,558.68 20,558.68 0.0K
12:30 20,555.54 20,565.96 20,554.98 20,565.96 0.0K
12:35 20,565.95 20,573.12 20,565.95 20,570.87 0.0K
12:40 20,571.68 20,585.13 20,571.68 20,585.13 0.0K
12:45 20,585.42 20,599.66 20,585.42 20,597.82 0.0K
12:50 20,598.02 20,613.20 20,598.02 20,613.20 0.0K
12:55 20,613.55 20,621.61 20,611.78 20,621.11 0.0K
13:00 20,621.67 20,630.52 20,621.67 20,630.52 0.0K
13:05 20,630.55 20,656.99 20,628.93 20,655.04 0.0K
13:10 20,657.00 20,657.00 20,635.95 20,635.95 0.0K
13:15 20,638.20 20,638.20 20,631.52 20,633.63 0.0K
13:20 20,631.90 20,631.90 20,615.40 20,619.01 0.0K
13:25 20,618.84 20,625.05 20,616.54 20,622.06 0.0K
13:30 20,620.43 20,635.21 20,620.43 20,630.56 0.0K
13:35 20,628.59 20,629.59 20,618.51 20,629.59 0.0K
13:40 20,630.38 20,631.65 20,625.69 20,627.18 0.0K
13:45 20,626.31 20,632.43 20,626.05 20,626.05 0.0K
13:50 20,626.14 20,631.46 20,626.14 20,631.09 0.0K
13:55 20,631.48 20,633.01 20,621.86 20,621.86 0.0K
14:00 20,619.57 20,638.31 20,619.57 20,638.31 0.0K
14:05 20,638.82 20,638.82 20,631.24 20,631.24 0.0K
14:10 20,632.49 20,632.75 20,616.24 20,617.78 0.0K
14:15 20,619.41 20,633.03 20,618.67 20,633.03 0.0K
14:20 20,634.56 20,636.70 20,628.09 20,629.48 0.0K
14:25 20,629.46 20,630.65 20,620.93 20,626.52 0.0K
14:30 20,626.04 20,638.34 20,626.04 20,636.99 0.0K
14:35 20,636.82 20,644.93 20,634.94 20,642.13 0.0K
14:40 20,642.60 20,645.25 20,637.71 20,637.90 0.0K
14:45 20,637.20 20,639.48 20,630.84 20,630.84 0.0K
14:50 20,630.41 20,630.65 20,618.82 20,620.42 0.0K
14:55 20,619.97 20,626.37 20,617.41 20,617.41 0.0K
15:00 20,616.79 20,630.45 20,607.92 20,630.45 0.0K
15:05 20,632.51 20,638.52 20,631.45 20,637.66 0.0K
15:10 20,637.33 20,637.76 20,621.53 20,621.53 0.0K
15:15 20,622.97 20,632.21 20,618.32 20,628.77 0.0K
15:20 20,630.06 20,634.11 20,627.30 20,631.13 0.0K
15:25 20,630.61 20,631.17 20,624.23 20,624.57 0.0K
15:30 20,623.29 20,635.15 20,620.55 20,630.78 0.0K
15:35 20,629.58 20,632.07 20,621.32 20,621.93 0.0K
15:40 20,620.94 20,620.94 20,610.36 20,611.12 0.0K
15:45 20,610.20 20,617.60 20,604.62 20,617.60 0.0K
15:50 20,619.36 20,637.21 20,614.26 20,637.21 0.0K
15:55 20,631.87 20,658.55 20,617.97 20,655.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available