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 20,471.34 20,545.88 20,471.34 20,511.04 0.0K
09:35 20,511.83 20,535.15 20,511.37 20,535.15 0.0K
09:40 20,534.86 20,536.89 20,522.15 20,522.15 0.0K
09:45 20,520.20 20,526.58 20,512.92 20,519.07 0.0K
09:50 20,517.03 20,545.84 20,509.34 20,545.84 0.0K
09:55 20,548.28 20,550.61 20,515.93 20,531.25 0.0K
10:00 20,530.79 20,542.82 20,530.79 20,534.37 0.0K
10:05 20,534.38 20,534.38 20,485.11 20,485.59 0.0K
10:10 20,484.66 20,496.58 20,484.66 20,496.58 0.0K
10:15 20,499.71 20,506.55 20,472.73 20,473.51 0.0K
10:20 20,474.49 20,484.46 20,470.40 20,483.62 0.0K
10:25 20,484.84 20,504.84 20,484.84 20,501.51 0.0K
10:30 20,501.42 20,506.28 20,474.68 20,474.68 0.0K
10:35 20,473.32 20,494.76 20,472.60 20,488.68 0.0K
10:40 20,488.79 20,488.79 20,472.65 20,480.65 0.0K
10:45 20,480.57 20,491.76 20,478.67 20,487.22 0.0K
10:50 20,488.14 20,497.77 20,482.53 20,496.28 0.0K
10:55 20,494.26 20,511.19 20,493.43 20,510.04 0.0K
11:00 20,509.15 20,509.77 20,479.90 20,482.97 0.0K
11:05 20,482.08 20,487.73 20,479.80 20,487.73 0.0K
11:10 20,486.35 20,497.43 20,478.19 20,478.19 0.0K
11:15 20,478.25 20,485.48 20,477.59 20,481.07 0.0K
11:20 20,479.68 20,493.27 20,477.17 20,493.12 0.0K
11:25 20,494.38 20,509.42 20,494.38 20,506.45 0.0K
11:30 20,507.82 20,508.36 20,455.01 20,455.54 0.0K
11:35 20,458.82 20,467.55 20,450.61 20,452.06 0.0K
11:40 20,450.90 20,456.63 20,447.90 20,454.34 0.0K
11:45 20,453.49 20,455.25 20,444.95 20,444.95 0.0K
11:50 20,443.74 20,466.63 20,443.74 20,457.13 0.0K
11:55 20,454.56 20,454.87 20,388.84 20,392.64 0.0K
12:00 20,396.19 20,409.71 20,377.17 20,408.73 0.0K
12:05 20,408.69 20,419.70 20,408.69 20,414.86 0.0K
12:10 20,415.14 20,440.21 20,413.17 20,440.21 0.0K
12:15 20,441.01 20,460.73 20,441.01 20,460.73 0.0K
12:20 20,461.54 20,463.19 20,451.75 20,457.80 0.0K
12:25 20,457.14 20,459.70 20,450.98 20,459.44 0.0K
12:30 20,458.47 20,467.93 20,458.23 20,466.29 0.0K
12:35 20,465.69 20,466.11 20,458.33 20,462.40 0.0K
12:40 20,463.34 20,472.63 20,463.34 20,472.50 0.0K
12:45 20,473.27 20,474.96 20,463.66 20,463.66 0.0K
12:50 20,463.25 20,469.05 20,459.28 20,469.05 0.0K
12:55 20,470.67 20,490.52 20,469.45 20,488.55 0.0K
13:00 20,488.09 20,504.39 20,488.09 20,498.58 0.0K
13:05 20,497.99 20,500.45 20,490.27 20,490.27 0.0K
13:10 20,490.20 20,499.22 20,489.63 20,497.37 0.0K
13:15 20,497.55 20,499.73 20,487.79 20,487.79 0.0K
13:20 20,489.79 20,504.72 20,489.79 20,498.47 0.0K
13:25 20,498.48 20,499.28 20,489.02 20,491.37 0.0K
13:30 20,490.64 20,499.90 20,490.05 20,492.22 0.0K
13:35 20,492.17 20,498.22 20,490.19 20,494.83 0.0K
13:40 20,495.45 20,506.38 20,495.45 20,498.37 0.0K
13:45 20,498.39 20,505.77 20,495.04 20,495.04 0.0K
13:50 20,495.06 20,506.05 20,494.80 20,501.44 0.0K
13:55 20,500.35 20,500.35 20,491.98 20,491.98 0.0K
14:00 20,491.49 20,500.89 20,491.04 20,500.89 0.0K
14:05 20,501.68 20,507.57 20,501.68 20,502.22 0.0K
14:10 20,501.53 20,503.64 20,496.40 20,503.49 0.0K
14:15 20,503.11 20,503.11 20,480.79 20,480.79 0.0K
14:20 20,480.20 20,483.93 20,471.61 20,483.65 0.0K
14:25 20,482.56 20,490.20 20,481.01 20,484.88 0.0K
14:30 20,484.82 20,505.58 20,484.82 20,505.60 0.0K
14:35 20,505.11 20,513.51 20,505.11 20,512.16 0.0K
14:40 20,513.35 20,520.07 20,513.24 20,519.91 0.0K
14:45 20,518.35 20,526.29 20,518.35 20,523.24 0.0K
14:50 20,523.43 20,527.14 20,522.12 20,522.12 0.0K
14:55 20,522.08 20,524.99 20,501.42 20,505.13 0.0K
15:00 20,506.37 20,522.98 20,506.37 20,522.49 0.0K
15:05 20,521.79 20,523.00 20,503.14 20,506.08 0.0K
15:10 20,506.68 20,512.53 20,505.03 20,508.07 0.0K
15:15 20,506.74 20,517.68 20,504.74 20,517.23 0.0K
15:20 20,518.60 20,530.25 20,518.60 20,528.34 0.0K
15:25 20,528.19 20,531.43 20,512.68 20,512.68 0.0K
15:30 20,512.20 20,528.62 20,512.20 20,525.73 0.0K
15:35 20,525.79 20,525.79 20,517.82 20,517.82 0.0K
15:40 20,518.13 20,529.17 20,518.13 20,526.51 0.0K
15:45 20,527.16 20,551.65 20,527.16 20,542.48 0.0K
15:50 20,540.97 20,554.02 20,517.91 20,518.84 0.0K
15:55 20,523.43 20,551.73 20,523.43 20,551.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available