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 20,869.12 20,869.12 20,689.03 20,716.81 0.0K
09:35 20,713.97 20,719.38 20,712.14 20,716.02 0.0K
09:40 20,717.75 20,728.72 20,717.75 20,722.99 0.0K
09:45 20,721.03 20,740.99 20,714.83 20,736.21 0.0K
09:50 20,738.33 20,742.96 20,729.02 20,742.96 0.0K
09:55 20,745.58 20,755.75 20,745.58 20,755.35 0.0K
10:00 20,753.11 20,773.10 20,753.11 20,771.35 0.0K
10:05 20,771.90 20,792.33 20,771.90 20,784.72 0.0K
10:10 20,786.64 20,786.64 20,773.83 20,775.53 0.0K
10:15 20,777.05 20,797.81 20,777.05 20,796.58 0.0K
10:20 20,797.60 20,801.33 20,790.13 20,790.13 0.0K
10:25 20,790.46 20,790.46 20,764.08 20,779.64 0.0K
10:30 20,780.20 20,795.84 20,777.28 20,795.84 0.0K
10:35 20,796.94 20,802.91 20,796.30 20,799.64 0.0K
10:40 20,801.98 20,807.08 20,794.53 20,794.53 0.0K
10:45 20,794.58 20,797.55 20,780.36 20,780.36 0.0K
10:50 20,780.48 20,795.27 20,779.18 20,788.06 0.0K
10:55 20,787.65 20,787.65 20,779.72 20,779.72 0.0K
11:00 20,780.04 20,803.39 20,780.04 20,803.39 0.0K
11:05 20,803.28 20,804.28 20,796.33 20,803.33 0.0K
11:10 20,803.36 20,803.80 20,790.04 20,790.04 0.0K
11:15 20,790.01 20,797.58 20,788.56 20,797.03 0.0K
11:20 20,797.91 20,804.75 20,797.23 20,804.12 0.0K
11:25 20,803.11 20,803.11 20,791.68 20,792.72 0.0K
11:30 20,792.46 20,803.93 20,792.46 20,798.46 0.0K
11:35 20,795.55 20,805.33 20,795.55 20,805.33 0.0K
11:40 20,806.81 20,819.83 20,806.81 20,818.45 0.0K
11:45 20,817.45 20,822.89 20,810.31 20,810.31 0.0K
11:50 20,809.58 20,814.21 20,806.27 20,812.13 0.0K
11:55 20,812.30 20,817.92 20,809.24 20,816.68 0.0K
12:00 20,817.02 20,822.54 20,815.14 20,822.54 0.0K
12:05 20,823.06 20,823.06 20,818.56 20,821.34 0.0K
12:10 20,820.90 20,826.92 20,820.90 20,826.30 0.0K
12:15 20,826.59 20,832.00 20,826.16 20,826.16 0.0K
12:20 20,824.00 20,831.54 20,824.00 20,831.54 0.0K
12:25 20,832.25 20,840.12 20,831.52 20,840.12 0.0K
12:30 20,839.52 20,839.52 20,834.73 20,835.37 0.0K
12:35 20,835.36 20,840.48 20,835.36 20,840.10 0.0K
12:40 20,839.90 20,839.90 20,830.25 20,831.12 0.0K
12:45 20,831.53 20,840.13 20,831.30 20,839.88 0.0K
12:50 20,840.24 20,856.24 20,840.24 20,854.33 0.0K
12:55 20,854.67 20,861.14 20,854.12 20,859.57 0.0K
13:00 20,858.88 20,868.55 20,856.45 20,868.55 0.0K
13:05 20,869.84 20,878.08 20,866.54 20,878.08 0.0K
13:10 20,879.27 20,879.76 20,874.03 20,876.63 0.0K
13:15 20,875.62 20,875.90 20,868.74 20,870.23 0.0K
13:20 20,867.95 20,867.95 20,863.88 20,867.20 0.0K
13:25 20,868.95 20,876.29 20,868.95 20,873.19 0.0K
13:30 20,872.97 20,874.48 20,865.14 20,873.79 0.0K
13:35 20,876.04 20,876.04 20,868.28 20,868.28 0.0K
13:40 20,868.06 20,868.06 20,860.15 20,860.26 0.0K
13:45 20,860.28 20,860.28 20,849.69 20,851.29 0.0K
13:50 20,850.88 20,851.73 20,843.59 20,843.59 0.0K
13:55 20,842.42 20,842.88 20,840.32 20,840.32 0.0K
14:00 20,838.74 20,842.49 20,835.45 20,841.43 0.0K
14:05 20,840.97 20,841.36 20,836.23 20,840.80 0.0K
14:10 20,841.48 20,841.48 20,834.32 20,835.14 0.0K
14:15 20,834.47 20,834.47 20,815.29 20,816.00 0.0K
14:20 20,817.75 20,821.46 20,815.18 20,818.61 0.0K
14:25 20,818.19 20,831.64 20,818.19 20,826.30 0.0K
14:30 20,825.70 20,832.46 20,823.78 20,831.95 0.0K
14:35 20,831.93 20,840.77 20,831.93 20,840.41 0.0K
14:40 20,840.47 20,842.36 20,834.56 20,837.02 0.0K
14:45 20,836.40 20,836.59 20,826.70 20,827.99 0.0K
14:50 20,828.35 20,830.47 20,828.02 20,828.90 0.0K
14:55 20,829.06 20,835.73 20,827.60 20,835.73 0.0K
15:00 20,835.75 20,841.39 20,829.50 20,831.92 0.0K
15:05 20,831.58 20,835.12 20,829.84 20,830.34 0.0K
15:10 20,831.72 20,831.72 20,824.47 20,824.55 0.0K
15:15 20,824.24 20,824.24 20,818.18 20,818.18 0.0K
15:20 20,817.22 20,824.74 20,816.02 20,820.34 0.0K
15:25 20,819.33 20,819.33 20,808.07 20,812.25 0.0K
15:30 20,812.95 20,822.13 20,812.95 20,818.88 0.0K
15:35 20,817.29 20,826.24 20,816.15 20,825.24 0.0K
15:40 20,825.20 20,825.85 20,821.96 20,824.11 0.0K
15:45 20,824.85 20,838.79 20,824.85 20,838.79 0.0K
15:50 20,836.32 20,858.79 20,836.32 20,854.50 0.0K
15:55 20,852.19 20,864.52 20,846.50 20,863.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available