FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,878.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,655.53 20,668.43 20,616.89 20,616.89 0.0K
09:35 20,613.58 20,634.45 20,608.86 20,634.45 0.0K
09:40 20,634.80 20,646.03 20,626.38 20,631.66 0.0K
09:45 20,631.55 20,635.34 20,620.84 20,620.84 0.0K
09:50 20,619.80 20,625.75 20,615.51 20,616.61 0.0K
09:55 20,614.73 20,629.95 20,612.23 20,627.75 0.0K
10:00 20,623.51 20,636.85 20,623.51 20,636.85 0.0K
10:05 20,637.24 20,648.42 20,631.67 20,648.42 0.0K
10:10 20,647.82 20,682.01 20,647.82 20,682.01 0.0K
10:15 20,684.38 20,698.67 20,675.45 20,683.62 0.0K
10:20 20,681.59 20,683.03 20,673.55 20,678.15 0.0K
10:25 20,678.86 20,688.55 20,670.78 20,670.78 0.0K
10:30 20,666.79 20,674.71 20,663.67 20,670.59 0.0K
10:35 20,671.17 20,672.26 20,666.07 20,667.34 0.0K
10:40 20,667.54 20,671.75 20,652.49 20,652.58 0.0K
10:45 20,651.19 20,659.98 20,643.96 20,643.96 0.0K
10:50 20,644.45 20,663.74 20,644.45 20,659.99 0.0K
10:55 20,659.77 20,666.94 20,656.48 20,657.15 0.0K
11:00 20,657.15 20,665.85 20,651.71 20,665.35 0.0K
11:05 20,663.06 20,669.57 20,659.60 20,668.65 0.0K
11:10 20,669.10 20,675.57 20,668.19 20,674.26 0.0K
11:15 20,671.49 20,677.54 20,671.17 20,674.28 0.0K
11:20 20,675.02 20,681.16 20,675.02 20,681.16 0.0K
11:25 20,683.07 20,703.48 20,683.07 20,697.59 0.0K
11:30 20,695.76 20,701.93 20,692.85 20,701.93 0.0K
11:35 20,701.03 20,706.83 20,698.16 20,706.83 0.0K
11:40 20,705.47 20,709.34 20,704.27 20,709.04 0.0K
11:45 20,709.25 20,718.00 20,707.01 20,707.01 0.0K
11:50 20,705.84 20,705.84 20,690.79 20,690.79 0.0K
11:55 20,691.31 20,699.15 20,691.18 20,697.35 0.0K
12:00 20,696.88 20,696.88 20,681.11 20,682.45 0.0K
12:05 20,682.08 20,685.41 20,680.24 20,680.24 0.0K
12:10 20,681.74 20,687.48 20,676.96 20,687.48 0.0K
12:15 20,687.59 20,687.59 20,674.63 20,674.63 0.0K
12:20 20,672.84 20,678.75 20,672.41 20,675.77 0.0K
12:25 20,675.11 20,685.44 20,675.11 20,680.25 0.0K
12:30 20,680.89 20,683.06 20,676.96 20,676.96 0.0K
12:35 20,679.02 20,690.45 20,679.02 20,690.45 0.0K
12:40 20,690.12 20,690.12 20,686.84 20,686.84 0.0K
12:45 20,686.51 20,693.90 20,685.77 20,686.95 0.0K
12:50 20,685.08 20,685.08 20,674.01 20,678.24 0.0K
12:55 20,678.31 20,679.48 20,673.94 20,673.94 0.0K
13:00 20,674.28 20,678.09 20,669.81 20,673.66 0.0K
13:05 20,674.91 20,675.97 20,667.40 20,668.04 0.0K
13:10 20,668.96 20,669.82 20,665.55 20,669.29 0.0K
13:15 20,669.03 20,687.14 20,669.03 20,687.14 0.0K
13:20 20,687.03 20,692.90 20,685.26 20,692.94 0.0K
13:25 20,693.06 20,695.47 20,691.42 20,695.15 0.0K
13:30 20,694.71 20,718.16 20,694.71 20,717.30 0.0K
13:35 20,716.22 20,716.94 20,702.07 20,702.07 0.0K
13:40 20,701.43 20,703.32 20,697.54 20,697.54 0.0K
13:45 20,697.01 20,699.99 20,695.72 20,696.87 0.0K
13:50 20,696.91 20,700.05 20,688.71 20,688.71 0.0K
13:55 20,687.39 20,688.86 20,682.30 20,682.30 0.0K
14:00 20,681.63 20,690.40 20,676.26 20,690.40 0.0K
14:05 20,690.23 20,697.53 20,690.23 20,690.98 0.0K
14:10 20,690.77 20,697.32 20,690.77 20,695.10 0.0K
14:15 20,695.11 20,695.11 20,686.55 20,694.09 0.0K
14:20 20,693.05 20,695.82 20,689.70 20,689.70 0.0K
14:25 20,690.03 20,690.46 20,683.40 20,683.40 0.0K
14:30 20,682.55 20,682.91 20,680.28 20,681.87 0.0K
14:35 20,681.76 20,684.62 20,680.20 20,683.19 0.0K
14:40 20,682.99 20,682.99 20,670.47 20,671.31 0.0K
14:45 20,672.27 20,675.53 20,671.63 20,674.27 0.0K
14:50 20,675.32 20,682.22 20,672.67 20,682.22 0.0K
14:55 20,682.22 20,699.34 20,679.41 20,698.76 0.0K
15:00 20,698.01 20,698.01 20,692.08 20,692.82 0.0K
15:05 20,692.69 20,695.49 20,691.64 20,691.64 0.0K
15:10 20,691.74 20,701.51 20,691.74 20,700.87 0.0K
15:15 20,700.95 20,705.74 20,698.56 20,698.56 0.0K
15:20 20,696.78 20,696.78 20,688.72 20,688.72 0.0K
15:25 20,689.61 20,694.50 20,688.47 20,693.37 0.0K
15:30 20,692.17 20,705.71 20,692.17 20,703.20 0.0K
15:35 20,704.07 20,711.76 20,701.25 20,708.76 0.0K
15:40 20,709.98 20,709.98 20,701.96 20,703.49 0.0K
15:45 20,704.31 20,704.31 20,688.02 20,688.02 0.0K
15:50 20,688.27 20,688.85 20,652.60 20,653.60 0.0K
15:55 20,647.61 20,649.07 20,634.59 20,635.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available