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 20,635.11 20,635.11 20,588.51 20,597.25 0.0K
09:35 20,593.72 20,597.70 20,587.70 20,588.58 0.0K
09:40 20,583.63 20,593.98 20,582.38 20,584.01 0.0K
09:45 20,580.94 20,583.14 20,563.19 20,567.44 0.0K
09:50 20,566.95 20,577.23 20,558.45 20,571.02 0.0K
09:55 20,570.99 20,572.16 20,562.07 20,572.16 0.0K
10:00 20,576.58 20,576.58 20,565.84 20,572.67 0.0K
10:05 20,572.23 20,575.55 20,559.46 20,570.01 0.0K
10:10 20,562.95 20,562.95 20,545.19 20,555.86 0.0K
10:15 20,555.77 20,555.77 20,545.98 20,550.08 0.0K
10:20 20,552.89 20,570.69 20,552.10 20,567.48 0.0K
10:25 20,569.12 20,569.68 20,564.42 20,565.35 0.0K
10:30 20,565.74 20,578.66 20,565.74 20,570.19 0.0K
10:35 20,570.85 20,571.09 20,555.74 20,558.81 0.0K
10:40 20,559.17 20,560.17 20,552.53 20,552.53 0.0K
10:45 20,551.15 20,552.47 20,548.94 20,550.12 0.0K
10:50 20,553.69 20,563.55 20,553.69 20,559.47 0.0K
10:55 20,559.83 20,560.15 20,553.44 20,555.23 0.0K
11:00 20,555.10 20,555.10 20,509.83 20,509.83 0.0K
11:05 20,509.62 20,509.85 20,499.51 20,509.85 0.0K
11:10 20,509.29 20,529.38 20,509.29 20,529.14 0.0K
11:15 20,530.12 20,530.12 20,523.67 20,524.75 0.0K
11:20 20,525.40 20,549.39 20,525.40 20,549.39 0.0K
11:25 20,548.75 20,560.63 20,547.35 20,559.79 0.0K
11:30 20,559.82 20,573.23 20,557.34 20,573.23 0.0K
11:35 20,572.18 20,576.11 20,570.38 20,573.23 0.0K
11:40 20,572.73 20,573.64 20,567.10 20,567.10 0.0K
11:45 20,566.90 20,567.04 20,560.04 20,563.53 0.0K
11:50 20,562.26 20,562.89 20,556.39 20,562.63 0.0K
11:55 20,561.62 20,565.70 20,558.13 20,563.69 0.0K
12:00 20,563.38 20,573.14 20,561.01 20,573.14 0.0K
12:05 20,572.82 20,578.15 20,572.82 20,576.88 0.0K
12:10 20,576.88 20,578.12 20,565.69 20,565.69 0.0K
12:15 20,565.99 20,568.97 20,563.75 20,563.75 0.0K
12:20 20,563.26 20,564.59 20,554.49 20,559.28 0.0K
12:25 20,557.84 20,559.41 20,550.66 20,550.66 0.0K
12:30 20,549.41 20,563.32 20,549.00 20,559.88 0.0K
12:35 20,559.43 20,560.91 20,541.52 20,541.52 0.0K
12:40 20,540.95 20,540.95 20,525.67 20,525.98 0.0K
12:45 20,526.78 20,536.82 20,526.78 20,530.04 0.0K
12:50 20,530.63 20,538.67 20,530.63 20,537.31 0.0K
12:55 20,537.69 20,537.69 20,533.87 20,536.74 0.0K
13:00 20,537.10 20,537.10 20,530.31 20,536.09 0.0K
13:05 20,535.08 20,539.40 20,531.91 20,539.40 0.0K
13:10 20,539.04 20,539.04 20,525.43 20,527.36 0.0K
13:15 20,528.48 20,530.08 20,513.50 20,516.67 0.0K
13:20 20,517.32 20,517.32 20,493.13 20,497.51 0.0K
13:25 20,497.70 20,511.26 20,494.42 20,509.71 0.0K
13:30 20,508.95 20,515.64 20,507.79 20,513.04 0.0K
13:35 20,512.43 20,521.81 20,512.43 20,521.81 0.0K
13:40 20,523.28 20,525.49 20,520.64 20,521.08 0.0K
13:45 20,518.81 20,518.81 20,511.42 20,513.46 0.0K
13:50 20,513.75 20,528.88 20,513.75 20,527.55 0.0K
13:55 20,527.07 20,528.81 20,523.39 20,528.23 0.0K
14:00 20,528.53 20,530.90 20,528.06 20,530.90 0.0K
14:05 20,532.33 20,544.62 20,532.22 20,537.88 0.0K
14:10 20,536.97 20,536.97 20,527.06 20,527.06 0.0K
14:15 20,525.88 20,534.59 20,522.10 20,534.59 0.0K
14:20 20,534.48 20,534.48 20,526.04 20,526.04 0.0K
14:25 20,526.02 20,530.11 20,512.65 20,514.30 0.0K
14:30 20,514.31 20,551.08 20,514.31 20,551.08 0.0K
14:35 20,549.81 20,551.24 20,536.99 20,538.92 0.0K
14:40 20,540.46 20,549.84 20,540.46 20,547.01 0.0K
14:45 20,547.64 20,548.38 20,540.14 20,541.58 0.0K
14:50 20,542.10 20,546.38 20,539.78 20,544.76 0.0K
14:55 20,544.99 20,544.99 20,536.97 20,537.53 0.0K
15:00 20,539.68 20,539.68 20,530.77 20,533.20 0.0K
15:05 20,531.53 20,536.83 20,527.84 20,530.68 0.0K
15:10 20,532.25 20,542.81 20,532.25 20,541.09 0.0K
15:15 20,540.86 20,547.63 20,540.86 20,541.26 0.0K
15:20 20,541.04 20,541.04 20,517.79 20,519.37 0.0K
15:25 20,518.87 20,528.32 20,514.75 20,528.32 0.0K
15:30 20,526.33 20,532.45 20,524.15 20,526.91 0.0K
15:35 20,527.03 20,531.90 20,522.35 20,524.03 0.0K
15:40 20,523.95 20,529.91 20,519.91 20,523.54 0.0K
15:45 20,523.06 20,524.15 20,513.00 20,524.15 0.0K
15:50 20,527.10 20,558.20 20,527.10 20,550.98 0.0K
15:55 20,545.82 20,547.02 20,519.48 20,528.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available