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 20,528.40 20,528.40 20,469.54 20,476.77 0.0K
09:35 20,476.50 20,484.13 20,473.38 20,479.07 0.0K
09:40 20,479.83 20,495.41 20,474.84 20,495.41 0.0K
09:45 20,493.60 20,493.60 20,474.40 20,481.33 0.0K
09:50 20,481.98 20,493.33 20,475.14 20,493.33 0.0K
09:55 20,493.84 20,504.52 20,492.63 20,501.88 0.0K
10:00 20,501.27 20,526.42 20,501.27 20,523.26 0.0K
10:05 20,524.62 20,524.62 20,501.16 20,501.16 0.0K
10:10 20,502.98 20,502.98 20,493.19 20,498.42 0.0K
10:15 20,501.41 20,505.01 20,492.18 20,505.01 0.0K
10:20 20,504.86 20,512.81 20,504.86 20,508.21 0.0K
10:25 20,509.65 20,510.01 20,489.00 20,489.31 0.0K
10:30 20,489.28 20,490.99 20,483.66 20,487.87 0.0K
10:35 20,487.74 20,501.05 20,484.16 20,501.05 0.0K
10:40 20,499.46 20,507.40 20,499.46 20,502.24 0.0K
10:45 20,502.32 20,505.51 20,498.04 20,498.04 0.0K
10:50 20,496.28 20,505.37 20,491.70 20,505.37 0.0K
10:55 20,505.50 20,516.47 20,505.50 20,516.32 0.0K
11:00 20,517.20 20,534.51 20,517.20 20,534.51 0.0K
11:05 20,535.59 20,545.86 20,535.59 20,539.74 0.0K
11:10 20,538.89 20,552.74 20,538.89 20,551.52 0.0K
11:15 20,552.73 20,567.13 20,552.73 20,567.13 0.0K
11:20 20,567.56 20,585.13 20,566.63 20,582.29 0.0K
11:25 20,580.09 20,580.09 20,570.63 20,572.90 0.0K
11:30 20,572.29 20,578.07 20,570.08 20,575.04 0.0K
11:35 20,575.56 20,578.66 20,571.84 20,576.11 0.0K
11:40 20,577.60 20,603.37 20,577.60 20,603.37 0.0K
11:45 20,602.27 20,603.66 20,594.47 20,595.34 0.0K
11:50 20,593.14 20,593.14 20,582.96 20,586.23 0.0K
11:55 20,587.42 20,599.66 20,587.42 20,599.66 0.0K
12:00 20,599.49 20,604.06 20,596.99 20,604.06 0.0K
12:05 20,605.67 20,622.06 20,605.67 20,622.06 0.0K
12:10 20,625.39 20,625.39 20,612.00 20,614.76 0.0K
12:15 20,613.92 20,613.92 20,602.35 20,602.35 0.0K
12:20 20,602.19 20,604.91 20,598.73 20,604.91 0.0K
12:25 20,605.47 20,605.47 20,594.15 20,600.95 0.0K
12:30 20,600.13 20,601.43 20,594.52 20,596.41 0.0K
12:35 20,597.29 20,604.55 20,594.16 20,604.55 0.0K
12:40 20,603.57 20,605.08 20,599.02 20,601.66 0.0K
12:45 20,601.83 20,611.06 20,601.83 20,609.75 0.0K
12:50 20,610.40 20,613.72 20,607.91 20,613.28 0.0K
12:55 20,614.26 20,621.81 20,612.44 20,621.81 0.0K
13:00 20,622.25 20,633.47 20,622.04 20,633.47 0.0K
13:05 20,634.62 20,636.69 20,625.62 20,625.62 0.0K
13:10 20,624.66 20,624.66 20,616.73 20,621.27 0.0K
13:15 20,621.41 20,628.02 20,620.70 20,628.02 0.0K
13:20 20,628.47 20,639.46 20,628.47 20,637.28 0.0K
13:25 20,637.50 20,637.50 20,628.69 20,631.69 0.0K
13:30 20,630.77 20,630.77 20,617.01 20,617.01 0.0K
13:35 20,616.13 20,621.22 20,612.24 20,618.25 0.0K
13:40 20,619.46 20,629.08 20,617.54 20,628.98 0.0K
13:45 20,628.31 20,629.20 20,625.23 20,625.87 0.0K
13:50 20,625.73 20,631.03 20,624.26 20,627.11 0.0K
13:55 20,627.06 20,627.06 20,617.74 20,617.80 0.0K
14:00 20,618.68 20,619.74 20,611.74 20,615.90 0.0K
14:05 20,615.28 20,622.86 20,612.55 20,620.40 0.0K
14:10 20,619.53 20,621.36 20,616.34 20,616.34 0.0K
14:15 20,616.24 20,619.74 20,611.08 20,614.99 0.0K
14:20 20,614.46 20,624.07 20,613.63 20,624.07 0.0K
14:25 20,623.71 20,628.67 20,623.14 20,628.67 0.0K
14:30 20,629.69 20,650.54 20,629.69 20,650.54 0.0K
14:35 20,651.45 20,658.18 20,648.79 20,650.41 0.0K
14:40 20,652.34 20,658.19 20,652.34 20,657.01 0.0K
14:45 20,657.03 20,657.03 20,652.68 20,656.19 0.0K
14:50 20,658.22 20,660.24 20,656.36 20,658.35 0.0K
14:55 20,660.13 20,664.83 20,657.62 20,662.89 0.0K
15:00 20,661.97 20,666.61 20,660.20 20,661.91 0.0K
15:05 20,664.79 20,672.13 20,658.93 20,660.40 0.0K
15:10 20,658.85 20,665.84 20,657.63 20,663.27 0.0K
15:15 20,663.68 20,674.87 20,662.40 20,672.99 0.0K
15:20 20,674.01 20,675.97 20,671.42 20,673.89 0.0K
15:25 20,673.27 20,673.27 20,659.89 20,664.82 0.0K
15:30 20,665.98 20,681.73 20,665.98 20,679.13 0.0K
15:35 20,677.25 20,679.23 20,666.71 20,667.41 0.0K
15:40 20,666.77 20,673.51 20,662.33 20,667.32 0.0K
15:45 20,668.58 20,676.07 20,665.12 20,671.08 0.0K
15:50 20,666.47 20,692.82 20,666.47 20,673.22 0.0K
15:55 20,669.71 20,691.85 20,667.59 20,691.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available