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 20,357.66 20,357.66 20,167.38 20,191.52 0.0K
09:35 20,189.81 20,198.31 20,178.58 20,181.95 0.0K
09:40 20,178.31 20,179.07 20,168.24 20,179.07 0.0K
09:45 20,183.35 20,186.87 20,167.77 20,186.87 0.0K
09:50 20,185.60 20,205.87 20,185.60 20,186.41 0.0K
09:55 20,190.22 20,191.87 20,178.76 20,183.80 0.0K
10:00 20,184.18 20,214.35 20,184.18 20,214.35 0.0K
10:05 20,214.78 20,223.93 20,208.78 20,208.78 0.0K
10:10 20,203.67 20,221.25 20,193.33 20,210.83 0.0K
10:15 20,211.90 20,213.01 20,189.02 20,189.02 0.0K
10:20 20,184.50 20,199.34 20,174.31 20,199.34 0.0K
10:25 20,201.72 20,207.42 20,189.41 20,191.21 0.0K
10:30 20,192.69 20,218.80 20,192.69 20,218.80 0.0K
10:35 20,219.36 20,220.06 20,203.26 20,206.90 0.0K
10:40 20,206.61 20,216.13 20,202.44 20,216.13 0.0K
10:45 20,216.01 20,226.08 20,216.01 20,220.53 0.0K
10:50 20,217.86 20,217.86 20,181.15 20,181.55 0.0K
10:55 20,180.44 20,181.52 20,170.89 20,173.06 0.0K
11:00 20,172.48 20,195.51 20,172.48 20,194.88 0.0K
11:05 20,193.00 20,193.00 20,176.25 20,191.79 0.0K
11:10 20,192.77 20,197.75 20,182.85 20,187.36 0.0K
11:15 20,189.10 20,206.16 20,183.54 20,205.95 0.0K
11:20 20,204.71 20,222.44 20,204.71 20,219.76 0.0K
11:25 20,221.03 20,225.41 20,219.46 20,221.90 0.0K
11:30 20,223.86 20,241.12 20,223.86 20,241.12 0.0K
11:35 20,244.80 20,260.90 20,241.63 20,248.15 0.0K
11:40 20,246.86 20,252.99 20,246.86 20,250.87 0.0K
11:45 20,249.74 20,250.92 20,241.58 20,250.92 0.0K
11:50 20,250.82 20,251.80 20,225.01 20,225.01 0.0K
11:55 20,226.17 20,226.36 20,218.94 20,219.59 0.0K
12:00 20,219.14 20,235.97 20,217.21 20,217.21 0.0K
12:05 20,216.67 20,217.86 20,209.10 20,214.85 0.0K
12:10 20,213.55 20,215.72 20,210.01 20,211.97 0.0K
12:15 20,212.37 20,218.81 20,212.11 20,212.11 0.0K
12:20 20,212.56 20,236.93 20,212.47 20,236.93 0.0K
12:25 20,237.49 20,246.06 20,237.49 20,239.96 0.0K
12:30 20,237.32 20,237.32 20,217.43 20,217.52 0.0K
12:35 20,219.27 20,249.01 20,219.27 20,249.01 0.0K
12:40 20,249.24 20,250.96 20,245.35 20,248.40 0.0K
12:45 20,248.36 20,256.10 20,248.36 20,255.53 0.0K
12:50 20,256.38 20,261.81 20,255.18 20,261.81 0.0K
12:55 20,264.23 20,265.82 20,248.14 20,248.14 0.0K
13:00 20,249.73 20,260.76 20,248.17 20,260.76 0.0K
13:05 20,261.24 20,270.86 20,261.24 20,269.88 0.0K
13:10 20,270.23 20,282.76 20,270.23 20,277.47 0.0K
13:15 20,280.65 20,303.22 20,280.65 20,302.99 0.0K
13:20 20,302.41 20,306.34 20,301.84 20,306.34 0.0K
13:25 20,305.63 20,313.38 20,305.63 20,313.38 0.0K
13:30 20,313.26 20,313.26 20,301.61 20,301.61 0.0K
13:35 20,303.05 20,310.56 20,302.60 20,307.57 0.0K
13:40 20,307.15 20,307.15 20,293.93 20,295.31 0.0K
13:45 20,297.18 20,308.85 20,296.15 20,308.85 0.0K
13:50 20,310.05 20,325.96 20,310.05 20,315.63 0.0K
13:55 20,316.75 20,317.47 20,305.86 20,311.37 0.0K
14:00 20,311.44 20,325.54 20,310.97 20,325.54 0.0K
14:05 20,326.22 20,337.08 20,326.22 20,333.21 0.0K
14:10 20,331.72 20,331.72 20,324.23 20,331.00 0.0K
14:15 20,332.17 20,338.75 20,320.83 20,320.83 0.0K
14:20 20,316.89 20,316.89 20,296.58 20,305.52 0.0K
14:25 20,309.21 20,319.87 20,307.76 20,311.51 0.0K
14:30 20,312.36 20,325.61 20,312.36 20,325.61 0.0K
14:35 20,325.09 20,335.97 20,325.09 20,328.20 0.0K
14:40 20,326.37 20,327.20 20,323.21 20,324.48 0.0K
14:45 20,324.22 20,325.23 20,315.28 20,325.07 0.0K
14:50 20,326.06 20,331.75 20,325.01 20,330.14 0.0K
14:55 20,329.51 20,330.23 20,318.54 20,319.79 0.0K
15:00 20,319.50 20,319.50 20,310.42 20,313.98 0.0K
15:05 20,313.02 20,327.19 20,313.02 20,327.19 0.0K
15:10 20,327.83 20,340.48 20,327.83 20,338.99 0.0K
15:15 20,338.52 20,338.52 20,317.57 20,317.57 0.0K
15:20 20,317.45 20,317.45 20,301.16 20,304.19 0.0K
15:25 20,306.55 20,306.55 20,294.01 20,297.93 0.0K
15:30 20,297.92 20,306.32 20,297.92 20,306.32 0.0K
15:35 20,308.13 20,321.98 20,305.29 20,321.98 0.0K
15:40 20,323.88 20,333.36 20,323.16 20,326.75 0.0K
15:45 20,327.17 20,327.65 20,307.78 20,307.78 0.0K
15:50 20,305.87 20,307.58 20,268.30 20,270.66 0.0K
15:55 20,271.88 20,303.15 20,259.89 20,284.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available