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 20,863.65 20,863.65 20,822.55 20,831.94 0.0K
09:35 20,833.26 20,835.22 20,826.76 20,831.19 0.0K
09:40 20,831.68 20,833.88 20,823.04 20,823.43 0.0K
09:45 20,824.82 20,832.72 20,820.55 20,824.84 0.0K
09:50 20,825.52 20,856.66 20,824.53 20,855.39 0.0K
09:55 20,853.09 20,856.72 20,850.66 20,853.83 0.0K
10:00 20,851.93 20,862.36 20,851.28 20,861.97 0.0K
10:05 20,863.24 20,866.07 20,859.96 20,859.96 0.0K
10:10 20,856.72 20,862.12 20,853.60 20,859.98 0.0K
10:15 20,861.79 20,861.86 20,852.84 20,858.20 0.0K
10:20 20,857.78 20,868.92 20,856.78 20,862.11 0.0K
10:25 20,860.43 20,868.71 20,857.62 20,861.99 0.0K
10:30 20,862.38 20,867.38 20,858.64 20,861.98 0.0K
10:35 20,863.30 20,877.26 20,862.96 20,877.24 0.0K
10:40 20,878.55 20,883.69 20,878.55 20,883.05 0.0K
10:45 20,883.38 20,887.30 20,883.38 20,884.09 0.0K
10:50 20,883.33 20,883.33 20,870.79 20,870.79 0.0K
10:55 20,870.37 20,871.67 20,852.46 20,852.90 0.0K
11:00 20,851.14 20,854.18 20,842.16 20,852.80 0.0K
11:05 20,852.78 20,856.43 20,848.91 20,856.05 0.0K
11:10 20,856.63 20,870.75 20,856.63 20,869.85 0.0K
11:15 20,871.40 20,877.96 20,871.40 20,876.25 0.0K
11:20 20,876.44 20,879.06 20,872.75 20,872.75 0.0K
11:25 20,871.19 20,874.81 20,867.97 20,873.57 0.0K
11:30 20,873.72 20,874.99 20,861.92 20,863.41 0.0K
11:35 20,864.17 20,864.17 20,859.04 20,862.23 0.0K
11:40 20,861.10 20,861.10 20,848.06 20,848.06 0.0K
11:45 20,846.22 20,847.84 20,843.31 20,845.83 0.0K
11:50 20,846.09 20,846.09 20,840.82 20,842.93 0.0K
11:55 20,842.71 20,855.57 20,842.71 20,853.05 0.0K
12:00 20,851.94 20,853.49 20,844.74 20,844.76 0.0K
12:05 20,844.48 20,845.17 20,834.43 20,834.76 0.0K
12:10 20,834.56 20,834.99 20,823.59 20,832.74 0.0K
12:15 20,830.46 20,830.46 20,825.24 20,828.09 0.0K
12:20 20,827.61 20,833.45 20,827.61 20,829.87 0.0K
12:25 20,828.52 20,832.55 20,824.30 20,830.86 0.0K
12:30 20,830.16 20,830.91 20,828.02 20,828.44 0.0K
12:35 20,827.34 20,836.13 20,827.34 20,836.13 0.0K
12:40 20,836.62 20,841.35 20,835.29 20,841.35 0.0K
12:45 20,841.67 20,843.61 20,839.11 20,839.11 0.0K
12:50 20,839.83 20,842.07 20,839.83 20,841.26 0.0K
12:55 20,842.95 20,849.31 20,842.95 20,848.16 0.0K
13:00 20,847.92 20,858.72 20,847.33 20,858.45 0.0K
13:05 20,858.62 20,859.91 20,857.63 20,858.41 0.0K
13:10 20,858.63 20,862.85 20,857.15 20,862.85 0.0K
13:15 20,862.78 20,863.01 20,858.29 20,858.29 0.0K
13:20 20,859.01 20,859.01 20,849.97 20,851.76 0.0K
13:25 20,851.28 20,858.20 20,851.28 20,855.33 0.0K
13:30 20,854.36 20,855.85 20,844.41 20,844.41 0.0K
13:35 20,845.62 20,852.04 20,844.80 20,850.91 0.0K
13:40 20,850.66 20,853.70 20,850.13 20,850.18 0.0K
13:45 20,849.87 20,849.87 20,844.58 20,844.58 0.0K
13:50 20,843.07 20,844.77 20,839.32 20,844.82 0.0K
13:55 20,847.18 20,848.71 20,845.18 20,848.64 0.0K
14:00 20,848.50 20,848.50 20,842.12 20,848.03 0.0K
14:05 20,846.36 20,847.87 20,844.42 20,844.42 0.0K
14:10 20,844.16 20,845.86 20,842.73 20,842.73 0.0K
14:15 20,842.46 20,843.17 20,824.96 20,826.75 0.0K
14:20 20,826.65 20,826.65 20,792.83 20,803.39 0.0K
14:25 20,803.47 20,809.02 20,775.88 20,775.99 0.0K
14:30 20,775.67 20,777.13 20,769.13 20,772.33 0.0K
14:35 20,773.93 20,791.04 20,773.93 20,791.04 0.0K
14:40 20,790.18 20,790.18 20,771.70 20,773.24 0.0K
14:45 20,775.47 20,778.59 20,773.08 20,775.72 0.0K
14:50 20,776.30 20,782.04 20,775.06 20,775.63 0.0K
14:55 20,775.44 20,781.36 20,775.44 20,778.19 0.0K
15:00 20,778.34 20,778.34 20,747.74 20,749.11 0.0K
15:05 20,747.51 20,765.94 20,747.51 20,765.94 0.0K
15:10 20,767.07 20,773.84 20,764.57 20,772.69 0.0K
15:15 20,773.85 20,780.06 20,768.82 20,780.06 0.0K
15:20 20,779.24 20,782.68 20,778.91 20,779.53 0.0K
15:25 20,779.81 20,786.29 20,778.26 20,779.52 0.0K
15:30 20,778.53 20,795.71 20,778.53 20,795.36 0.0K
15:35 20,794.66 20,800.51 20,792.94 20,797.40 0.0K
15:40 20,799.50 20,801.88 20,791.01 20,791.01 0.0K
15:45 20,791.45 20,800.17 20,790.05 20,793.21 0.0K
15:50 20,788.61 20,813.37 20,782.53 20,810.51 0.0K
15:55 20,806.22 20,818.49 20,799.30 20,815.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available