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 20,414.08 20,414.08 20,325.86 20,325.86 0.0K
09:35 20,328.02 20,333.82 20,320.18 20,333.49 0.0K
09:40 20,334.42 20,353.57 20,334.42 20,347.98 0.0K
09:45 20,346.84 20,351.42 20,322.02 20,324.23 0.0K
09:50 20,323.38 20,350.70 20,319.79 20,346.28 0.0K
09:55 20,343.61 20,346.86 20,336.76 20,341.47 0.0K
10:00 20,339.68 20,353.58 20,339.68 20,353.58 0.0K
10:05 20,352.40 20,366.96 20,347.60 20,366.96 0.0K
10:10 20,365.52 20,365.52 20,336.40 20,338.86 0.0K
10:15 20,337.30 20,350.33 20,337.30 20,349.99 0.0K
10:20 20,350.63 20,350.63 20,318.92 20,318.92 0.0K
10:25 20,313.05 20,313.25 20,303.43 20,303.43 0.0K
10:30 20,302.97 20,306.29 20,292.71 20,294.14 0.0K
10:35 20,294.31 20,295.50 20,278.52 20,280.84 0.0K
10:40 20,280.77 20,299.63 20,278.11 20,285.74 0.0K
10:45 20,283.54 20,297.47 20,283.54 20,292.14 0.0K
10:50 20,292.06 20,303.65 20,292.06 20,294.69 0.0K
10:55 20,294.45 20,312.69 20,280.86 20,312.40 0.0K
11:00 20,312.14 20,327.80 20,312.14 20,327.04 0.0K
11:05 20,326.74 20,336.36 20,322.34 20,335.08 0.0K
11:10 20,334.91 20,336.53 20,325.94 20,325.94 0.0K
11:15 20,322.74 20,322.74 20,305.63 20,310.37 0.0K
11:20 20,312.96 20,333.40 20,312.96 20,333.40 0.0K
11:25 20,333.14 20,336.86 20,316.46 20,316.46 0.0K
11:30 20,314.46 20,329.37 20,314.46 20,329.37 0.0K
11:35 20,330.37 20,361.36 20,330.37 20,359.31 0.0K
11:40 20,357.78 20,366.16 20,356.65 20,361.19 0.0K
11:45 20,360.98 20,368.15 20,356.32 20,356.32 0.0K
11:50 20,356.30 20,367.18 20,356.30 20,367.18 0.0K
11:55 20,370.48 20,371.91 20,366.11 20,366.52 0.0K
12:00 20,370.18 20,386.48 20,370.18 20,386.48 0.0K
12:05 20,384.90 20,387.54 20,372.00 20,383.87 0.0K
12:10 20,384.96 20,401.54 20,384.96 20,401.54 0.0K
12:15 20,401.76 20,415.75 20,400.93 20,400.93 0.0K
12:20 20,399.12 20,399.12 20,388.62 20,388.75 0.0K
12:25 20,387.76 20,389.02 20,384.77 20,384.80 0.0K
12:30 20,383.78 20,384.41 20,370.44 20,376.55 0.0K
12:35 20,376.14 20,382.43 20,374.64 20,377.99 0.0K
12:40 20,377.58 20,381.19 20,374.58 20,374.58 0.0K
12:45 20,374.81 20,376.69 20,366.29 20,366.29 0.0K
12:50 20,363.52 20,365.01 20,361.40 20,365.01 0.0K
12:55 20,363.91 20,363.91 20,345.05 20,345.05 0.0K
13:00 20,343.72 20,345.83 20,334.70 20,335.84 0.0K
13:05 20,334.96 20,337.70 20,332.88 20,333.01 0.0K
13:10 20,332.64 20,343.01 20,331.57 20,343.01 0.0K
13:15 20,339.46 20,368.89 20,339.46 20,368.48 0.0K
13:20 20,367.84 20,391.81 20,367.84 20,391.29 0.0K
13:25 20,391.92 20,401.59 20,390.88 20,398.00 0.0K
13:30 20,398.26 20,405.92 20,391.57 20,405.92 0.0K
13:35 20,407.75 20,410.67 20,403.64 20,409.33 0.0K
13:40 20,409.44 20,417.74 20,409.44 20,417.74 0.0K
13:45 20,420.21 20,421.62 20,412.77 20,418.34 0.0K
13:50 20,417.70 20,418.57 20,414.74 20,414.74 0.0K
13:55 20,415.88 20,431.35 20,415.88 20,421.86 0.0K
14:00 20,422.53 20,429.73 20,420.97 20,423.98 0.0K
14:05 20,425.45 20,426.16 20,419.99 20,424.12 0.0K
14:10 20,424.29 20,429.56 20,417.33 20,429.56 0.0K
14:15 20,430.43 20,439.98 20,430.43 20,439.98 0.0K
14:20 20,440.71 20,446.17 20,433.46 20,446.17 0.0K
14:25 20,445.79 20,447.25 20,438.14 20,438.14 0.0K
14:30 20,437.87 20,440.91 20,434.21 20,435.54 0.0K
14:35 20,435.41 20,436.56 20,420.72 20,420.72 0.0K
14:40 20,420.28 20,420.28 20,415.00 20,415.00 0.0K
14:45 20,416.51 20,425.12 20,416.51 20,420.20 0.0K
14:50 20,417.95 20,429.54 20,417.60 20,426.05 0.0K
14:55 20,426.11 20,437.98 20,426.11 20,435.96 0.0K
15:00 20,435.91 20,443.79 20,435.91 20,443.83 0.0K
15:05 20,443.33 20,446.50 20,439.66 20,439.66 0.0K
15:10 20,436.67 20,443.03 20,436.04 20,443.03 0.0K
15:15 20,444.89 20,446.26 20,443.33 20,444.71 0.0K
15:20 20,444.45 20,450.40 20,443.90 20,448.82 0.0K
15:25 20,449.05 20,468.36 20,449.05 20,467.45 0.0K
15:30 20,467.29 20,467.29 20,448.21 20,452.99 0.0K
15:35 20,453.18 20,453.18 20,443.23 20,449.75 0.0K
15:40 20,447.89 20,447.89 20,430.69 20,430.69 0.0K
15:45 20,429.52 20,429.52 20,411.09 20,424.40 0.0K
15:50 20,421.88 20,428.20 20,400.35 20,400.35 0.0K
15:55 20,393.53 20,393.53 20,348.54 20,357.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available