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 20,815.72 20,815.72 20,675.98 20,675.98 0.0K
09:35 20,676.85 20,678.50 20,671.75 20,678.50 0.0K
09:40 20,678.60 20,678.60 20,669.11 20,672.42 0.0K
09:45 20,671.01 20,673.29 20,663.50 20,668.40 0.0K
09:50 20,668.64 20,682.89 20,664.58 20,682.89 0.0K
09:55 20,682.58 20,683.40 20,666.98 20,666.98 0.0K
10:00 20,667.17 20,698.27 20,667.17 20,695.40 0.0K
10:05 20,693.94 20,700.13 20,684.05 20,684.05 0.0K
10:10 20,684.50 20,684.50 20,663.36 20,664.01 0.0K
10:15 20,663.90 20,669.46 20,663.65 20,668.18 0.0K
10:20 20,667.91 20,679.65 20,667.91 20,677.44 0.0K
10:25 20,677.01 20,677.46 20,651.84 20,652.49 0.0K
10:30 20,650.00 20,652.89 20,630.45 20,631.50 0.0K
10:35 20,630.27 20,645.37 20,629.91 20,645.37 0.0K
10:40 20,645.61 20,653.42 20,636.37 20,636.37 0.0K
10:45 20,633.54 20,635.32 20,617.55 20,624.99 0.0K
10:50 20,626.66 20,634.37 20,626.66 20,629.72 0.0K
10:55 20,629.94 20,654.45 20,629.94 20,654.45 0.0K
11:00 20,655.01 20,655.89 20,647.56 20,653.57 0.0K
11:05 20,654.08 20,683.65 20,651.99 20,683.65 0.0K
11:10 20,682.59 20,694.40 20,678.72 20,694.40 0.0K
11:15 20,694.87 20,694.87 20,684.42 20,684.42 0.0K
11:20 20,684.31 20,689.44 20,679.69 20,689.44 0.0K
11:25 20,691.59 20,692.11 20,681.67 20,681.67 0.0K
11:30 20,681.49 20,684.39 20,680.61 20,681.97 0.0K
11:35 20,682.16 20,682.16 20,670.38 20,673.18 0.0K
11:40 20,674.64 20,680.14 20,670.55 20,675.17 0.0K
11:45 20,673.91 20,673.91 20,665.99 20,665.99 0.0K
11:50 20,667.53 20,680.43 20,666.62 20,680.43 0.0K
11:55 20,680.28 20,682.66 20,669.31 20,669.31 0.0K
12:00 20,668.84 20,672.48 20,661.91 20,661.91 0.0K
12:05 20,662.73 20,672.79 20,661.55 20,672.79 0.0K
12:10 20,671.77 20,672.16 20,663.49 20,665.92 0.0K
12:15 20,666.29 20,668.07 20,663.41 20,663.41 0.0K
12:20 20,663.62 20,663.62 20,657.62 20,659.60 0.0K
12:25 20,660.38 20,665.30 20,660.38 20,664.31 0.0K
12:30 20,664.43 20,678.57 20,664.43 20,678.57 0.0K
12:35 20,679.34 20,681.64 20,673.89 20,674.43 0.0K
12:40 20,674.13 20,679.30 20,674.13 20,677.80 0.0K
12:45 20,677.82 20,688.17 20,676.46 20,687.88 0.0K
12:50 20,688.30 20,690.00 20,686.73 20,688.34 0.0K
12:55 20,688.53 20,688.53 20,671.37 20,671.37 0.0K
13:00 20,669.57 20,672.21 20,660.00 20,669.24 0.0K
13:05 20,669.56 20,672.31 20,650.78 20,650.78 0.0K
13:10 20,649.76 20,649.76 20,634.00 20,636.59 0.0K
13:15 20,634.72 20,634.72 20,561.18 20,570.00 0.0K
13:20 20,571.84 20,571.84 20,514.37 20,516.60 0.0K
13:25 20,516.01 20,516.85 20,486.74 20,486.74 0.0K
13:30 20,484.34 20,530.27 20,467.36 20,520.68 0.0K
13:35 20,522.15 20,563.31 20,515.20 20,563.31 0.0K
13:40 20,564.76 20,564.76 20,537.25 20,537.25 0.0K
13:45 20,536.97 20,546.39 20,527.85 20,535.87 0.0K
13:50 20,536.08 20,541.85 20,517.08 20,522.33 0.0K
13:55 20,524.22 20,524.22 20,507.62 20,513.54 0.0K
14:00 20,514.43 20,514.43 20,483.24 20,483.73 0.0K
14:05 20,483.14 20,508.88 20,482.75 20,505.61 0.0K
14:10 20,509.57 20,509.57 20,479.48 20,485.14 0.0K
14:15 20,486.38 20,495.84 20,481.42 20,481.63 0.0K
14:20 20,480.87 20,480.87 20,459.67 20,467.06 0.0K
14:25 20,469.58 20,489.22 20,469.58 20,486.65 0.0K
14:30 20,485.49 20,498.35 20,483.02 20,498.35 0.0K
14:35 20,499.85 20,509.37 20,488.09 20,490.04 0.0K
14:40 20,490.71 20,500.03 20,490.71 20,500.03 0.0K
14:45 20,499.56 20,502.33 20,472.14 20,472.14 0.0K
14:50 20,470.46 20,470.46 20,460.27 20,461.23 0.0K
14:55 20,460.57 20,464.35 20,450.08 20,452.86 0.0K
15:00 20,451.82 20,460.01 20,447.69 20,456.41 0.0K
15:05 20,455.79 20,462.80 20,425.48 20,425.48 0.0K
15:10 20,425.98 20,444.65 20,413.81 20,444.65 0.0K
15:15 20,445.22 20,448.51 20,431.94 20,434.95 0.0K
15:20 20,434.70 20,438.04 20,417.07 20,417.29 0.0K
15:25 20,414.18 20,414.18 20,402.99 20,406.44 0.0K
15:30 20,407.04 20,440.39 20,407.04 20,439.63 0.0K
15:35 20,439.23 20,455.44 20,434.50 20,455.44 0.0K
15:40 20,457.33 20,466.28 20,452.01 20,462.23 0.0K
15:45 20,464.60 20,464.60 20,445.52 20,450.52 0.0K
15:50 20,443.97 20,452.02 20,427.69 20,431.39 0.0K
15:55 20,426.35 20,430.48 20,413.45 20,413.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available