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 20,283.93 20,464.90 20,283.93 20,428.05 0.0K
09:35 20,427.78 20,436.14 20,415.08 20,435.01 0.0K
09:40 20,437.80 20,456.70 20,437.80 20,452.75 0.0K
09:45 20,450.53 20,460.71 20,446.70 20,446.70 0.0K
09:50 20,447.89 20,454.01 20,440.97 20,450.04 0.0K
09:55 20,451.90 20,457.46 20,448.96 20,448.96 0.0K
10:00 20,446.51 20,460.96 20,446.51 20,458.42 0.0K
10:05 20,456.95 20,466.03 20,456.95 20,463.76 0.0K
10:10 20,462.85 20,463.53 20,455.21 20,460.22 0.0K
10:15 20,459.62 20,478.69 20,459.62 20,478.69 0.0K
10:20 20,481.57 20,509.20 20,481.57 20,507.61 0.0K
10:25 20,508.86 20,521.18 20,508.06 20,509.66 0.0K
10:30 20,507.96 20,517.30 20,507.93 20,517.30 0.0K
10:35 20,517.22 20,517.75 20,513.20 20,515.52 0.0K
10:40 20,517.79 20,522.86 20,515.20 20,521.69 0.0K
10:45 20,522.73 20,540.00 20,522.73 20,538.59 0.0K
10:50 20,537.20 20,540.15 20,536.93 20,539.44 0.0K
10:55 20,539.08 20,541.76 20,535.14 20,535.14 0.0K
11:00 20,535.18 20,541.28 20,535.18 20,540.24 0.0K
11:05 20,540.65 20,540.65 20,532.52 20,533.57 0.0K
11:10 20,533.19 20,539.55 20,532.88 20,538.96 0.0K
11:15 20,540.44 20,547.83 20,540.44 20,547.83 0.0K
11:20 20,547.58 20,549.40 20,536.89 20,544.46 0.0K
11:25 20,544.90 20,562.10 20,543.92 20,561.20 0.0K
11:30 20,560.51 20,560.51 20,555.39 20,557.05 0.0K
11:35 20,557.10 20,562.82 20,554.75 20,562.82 0.0K
11:40 20,562.67 20,570.06 20,559.92 20,570.06 0.0K
11:45 20,569.73 20,570.29 20,564.75 20,564.75 0.0K
11:50 20,563.93 20,565.64 20,561.24 20,565.64 0.0K
11:55 20,565.68 20,566.01 20,561.76 20,562.54 0.0K
12:00 20,562.16 20,579.55 20,561.71 20,578.75 0.0K
12:05 20,579.15 20,583.22 20,575.98 20,581.46 0.0K
12:10 20,581.45 20,581.75 20,578.59 20,579.23 0.0K
12:15 20,578.57 20,578.57 20,568.87 20,570.24 0.0K
12:20 20,569.98 20,581.54 20,569.98 20,581.54 0.0K
12:25 20,582.36 20,584.38 20,577.53 20,580.21 0.0K
12:30 20,579.63 20,583.77 20,579.52 20,581.55 0.0K
12:35 20,582.18 20,604.65 20,582.18 20,604.65 0.0K
12:40 20,606.21 20,612.63 20,604.67 20,605.56 0.0K
12:45 20,604.88 20,606.57 20,593.10 20,593.10 0.0K
12:50 20,593.52 20,600.87 20,593.52 20,599.24 0.0K
12:55 20,599.53 20,600.05 20,594.26 20,597.95 0.0K
13:00 20,597.69 20,603.23 20,596.12 20,602.73 0.0K
13:05 20,603.03 20,603.98 20,596.05 20,596.05 0.0K
13:10 20,595.78 20,596.76 20,590.44 20,592.85 0.0K
13:15 20,591.81 20,595.08 20,589.40 20,595.08 0.0K
13:20 20,595.55 20,601.51 20,595.55 20,599.51 0.0K
13:25 20,599.81 20,600.89 20,593.42 20,593.55 0.0K
13:30 20,593.43 20,593.80 20,589.25 20,593.80 0.0K
13:35 20,593.59 20,593.97 20,589.04 20,590.28 0.0K
13:40 20,590.65 20,597.21 20,589.52 20,597.21 0.0K
13:45 20,597.30 20,606.60 20,597.30 20,606.18 0.0K
13:50 20,606.78 20,612.98 20,606.78 20,612.98 0.0K
13:55 20,613.00 20,629.11 20,613.00 20,628.91 0.0K
14:00 20,628.41 20,634.87 20,626.82 20,626.82 0.0K
14:05 20,626.38 20,628.13 20,624.59 20,627.04 0.0K
14:10 20,626.67 20,637.37 20,625.64 20,637.31 0.0K
14:15 20,637.73 20,639.60 20,630.54 20,630.86 0.0K
14:20 20,629.95 20,629.95 20,625.72 20,626.79 0.0K
14:25 20,626.69 20,629.55 20,625.25 20,625.25 0.0K
14:30 20,625.30 20,632.31 20,625.30 20,632.31 0.0K
14:35 20,632.92 20,635.50 20,632.07 20,635.50 0.0K
14:40 20,634.91 20,634.91 20,629.66 20,629.66 0.0K
14:45 20,629.97 20,633.91 20,629.97 20,630.26 0.0K
14:50 20,630.45 20,631.53 20,628.27 20,629.14 0.0K
14:55 20,628.43 20,628.43 20,622.44 20,622.44 0.0K
15:00 20,621.87 20,629.78 20,617.92 20,629.78 0.0K
15:05 20,629.68 20,636.17 20,629.61 20,631.98 0.0K
15:10 20,631.75 20,631.75 20,623.80 20,624.90 0.0K
15:15 20,625.36 20,627.39 20,623.12 20,626.32 0.0K
15:20 20,626.55 20,630.34 20,624.74 20,628.57 0.0K
15:25 20,628.83 20,628.83 20,622.85 20,622.85 0.0K
15:30 20,622.17 20,623.43 20,617.95 20,622.95 0.0K
15:35 20,624.69 20,625.48 20,618.70 20,625.40 0.0K
15:40 20,625.81 20,628.92 20,622.66 20,626.00 0.0K
15:45 20,625.20 20,625.20 20,609.85 20,609.85 0.0K
15:50 20,608.75 20,620.09 20,608.75 20,617.78 0.0K
15:55 20,615.48 20,635.93 20,614.92 20,635.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available