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 20,635.25 20,652.67 20,635.25 20,643.61 0.0K
09:35 20,643.34 20,654.31 20,639.88 20,654.31 0.0K
09:40 20,655.24 20,655.24 20,647.13 20,651.70 0.0K
09:45 20,651.96 20,654.35 20,631.97 20,631.97 0.0K
09:50 20,629.79 20,629.79 20,610.12 20,610.82 0.0K
09:55 20,611.34 20,617.00 20,610.27 20,615.10 0.0K
10:00 20,614.76 20,620.58 20,599.72 20,604.30 0.0K
10:05 20,603.76 20,607.84 20,602.46 20,602.65 0.0K
10:10 20,599.35 20,599.35 20,590.58 20,590.58 0.0K
10:15 20,588.19 20,588.19 20,578.43 20,585.59 0.0K
10:20 20,585.63 20,600.09 20,583.36 20,600.09 0.0K
10:25 20,599.92 20,601.79 20,588.33 20,589.27 0.0K
10:30 20,588.97 20,588.97 20,581.65 20,588.54 0.0K
10:35 20,590.42 20,590.42 20,568.89 20,569.52 0.0K
10:40 20,569.55 20,580.45 20,568.37 20,572.52 0.0K
10:45 20,571.34 20,571.34 20,564.29 20,564.29 0.0K
10:50 20,564.96 20,564.96 20,551.58 20,554.58 0.0K
10:55 20,553.01 20,557.38 20,552.68 20,557.33 0.0K
11:00 20,557.64 20,576.90 20,557.64 20,576.90 0.0K
11:05 20,577.40 20,579.01 20,560.79 20,561.09 0.0K
11:10 20,561.59 20,561.59 20,551.37 20,551.37 0.0K
11:15 20,545.46 20,548.98 20,544.39 20,548.98 0.0K
11:20 20,551.41 20,558.33 20,548.62 20,548.62 0.0K
11:25 20,548.33 20,548.33 20,534.21 20,534.21 0.0K
11:30 20,533.97 20,533.97 20,523.96 20,523.96 0.0K
11:35 20,524.12 20,534.74 20,523.47 20,534.74 0.0K
11:40 20,534.64 20,536.97 20,525.35 20,525.35 0.0K
11:45 20,525.03 20,530.38 20,523.85 20,530.38 0.0K
11:50 20,531.20 20,542.39 20,531.20 20,542.14 0.0K
11:55 20,541.85 20,543.00 20,524.40 20,524.40 0.0K
12:00 20,524.33 20,537.63 20,524.33 20,535.12 0.0K
12:05 20,534.87 20,547.67 20,532.43 20,547.06 0.0K
12:10 20,546.39 20,546.39 20,538.95 20,540.36 0.0K
12:15 20,540.59 20,546.57 20,540.59 20,543.61 0.0K
12:20 20,542.36 20,542.36 20,531.62 20,534.37 0.0K
12:25 20,534.65 20,548.44 20,534.65 20,548.20 0.0K
12:30 20,546.74 20,548.40 20,542.88 20,542.88 0.0K
12:35 20,543.34 20,559.25 20,543.34 20,557.73 0.0K
12:40 20,557.71 20,559.25 20,553.32 20,559.25 0.0K
12:45 20,560.29 20,562.54 20,557.63 20,562.54 0.0K
12:50 20,562.48 20,563.27 20,550.84 20,551.57 0.0K
12:55 20,551.54 20,558.67 20,551.29 20,557.39 0.0K
13:00 20,557.25 20,568.81 20,555.65 20,568.81 0.0K
13:05 20,569.18 20,572.33 20,568.51 20,570.39 0.0K
13:10 20,570.67 20,575.56 20,570.60 20,573.65 0.0K
13:15 20,573.45 20,581.12 20,573.45 20,579.92 0.0K
13:20 20,580.38 20,580.38 20,571.40 20,571.76 0.0K
13:25 20,570.44 20,570.48 20,560.94 20,564.20 0.0K
13:30 20,564.28 20,564.58 20,553.42 20,553.67 0.0K
13:35 20,553.20 20,553.20 20,544.13 20,545.97 0.0K
13:40 20,545.78 20,546.66 20,537.08 20,540.00 0.0K
13:45 20,540.96 20,545.43 20,540.96 20,545.01 0.0K
13:50 20,544.85 20,544.85 20,539.53 20,543.39 0.0K
13:55 20,543.36 20,546.98 20,536.63 20,537.02 0.0K
14:00 20,535.61 20,551.70 20,535.61 20,551.07 0.0K
14:05 20,550.84 20,550.84 20,539.57 20,539.57 0.0K
14:10 20,538.55 20,547.21 20,538.55 20,546.10 0.0K
14:15 20,545.45 20,545.45 20,536.36 20,536.36 0.0K
14:20 20,535.87 20,537.16 20,533.14 20,535.86 0.0K
14:25 20,538.01 20,541.24 20,537.91 20,540.43 0.0K
14:30 20,541.10 20,548.24 20,541.10 20,542.76 0.0K
14:35 20,542.39 20,546.22 20,541.24 20,541.24 0.0K
14:40 20,541.27 20,542.60 20,539.50 20,540.50 0.0K
14:45 20,539.73 20,539.91 20,534.21 20,534.21 0.0K
14:50 20,534.03 20,534.03 20,478.75 20,490.77 0.0K
14:55 20,494.30 20,524.29 20,493.21 20,523.83 0.0K
15:00 20,523.31 20,527.38 20,519.70 20,527.16 0.0K
15:05 20,527.98 20,548.25 20,527.98 20,545.41 0.0K
15:10 20,545.14 20,548.84 20,520.11 20,523.70 0.0K
15:15 20,524.99 20,526.77 20,518.80 20,525.81 0.0K
15:20 20,526.91 20,527.48 20,519.26 20,521.69 0.0K
15:25 20,520.97 20,521.36 20,514.91 20,514.91 0.0K
15:30 20,515.27 20,517.50 20,504.41 20,504.41 0.0K
15:35 20,504.13 20,504.79 20,494.41 20,495.77 0.0K
15:40 20,496.51 20,505.80 20,492.12 20,501.88 0.0K
15:45 20,501.72 20,505.01 20,494.02 20,500.08 0.0K
15:50 20,494.67 20,494.67 20,450.93 20,457.13 0.0K
15:55 20,458.54 20,476.18 20,450.17 20,471.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available