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 20,551.37 20,551.37 20,435.16 20,447.87 0.0K
09:35 20,452.07 20,462.28 20,439.37 20,458.48 0.0K
09:40 20,456.69 20,470.94 20,456.69 20,468.54 0.0K
09:45 20,468.55 20,488.24 20,465.76 20,465.76 0.0K
09:50 20,464.51 20,473.97 20,451.86 20,473.97 0.0K
09:55 20,473.74 20,483.90 20,470.90 20,471.43 0.0K
10:00 20,466.76 20,501.07 20,466.76 20,494.32 0.0K
10:05 20,494.92 20,514.71 20,494.92 20,514.71 0.0K
10:10 20,512.97 20,525.01 20,508.68 20,518.90 0.0K
10:15 20,519.70 20,523.42 20,517.86 20,523.42 0.0K
10:20 20,526.80 20,528.24 20,518.92 20,527.05 0.0K
10:25 20,525.68 20,530.74 20,525.24 20,528.80 0.0K
10:30 20,530.35 20,540.94 20,528.35 20,537.93 0.0K
10:35 20,537.56 20,548.71 20,535.88 20,547.99 0.0K
10:40 20,546.99 20,546.99 20,524.61 20,524.61 0.0K
10:45 20,523.88 20,523.88 20,513.22 20,519.34 0.0K
10:50 20,518.75 20,518.75 20,506.58 20,511.27 0.0K
10:55 20,512.59 20,528.95 20,507.97 20,510.17 0.0K
11:00 20,510.97 20,515.62 20,510.97 20,511.88 0.0K
11:05 20,513.21 20,526.32 20,513.21 20,521.70 0.0K
11:10 20,520.90 20,523.95 20,514.29 20,520.33 0.0K
11:15 20,517.87 20,517.87 20,501.52 20,501.52 0.0K
11:20 20,501.84 20,518.21 20,501.84 20,517.59 0.0K
11:25 20,517.52 20,531.81 20,512.80 20,531.39 0.0K
11:30 20,529.50 20,532.19 20,496.39 20,498.76 0.0K
11:35 20,499.43 20,502.46 20,497.04 20,500.38 0.0K
11:40 20,500.87 20,500.87 20,485.93 20,485.93 0.0K
11:45 20,485.93 20,493.65 20,480.22 20,493.52 0.0K
11:50 20,496.29 20,502.01 20,493.64 20,496.69 0.0K
11:55 20,496.97 20,503.77 20,493.02 20,493.02 0.0K
12:00 20,492.31 20,493.07 20,485.04 20,489.72 0.0K
12:05 20,490.18 20,513.51 20,489.98 20,512.86 0.0K
12:10 20,514.64 20,519.65 20,512.30 20,512.30 0.0K
12:15 20,512.88 20,512.88 20,481.48 20,485.08 0.0K
12:20 20,486.08 20,491.18 20,477.99 20,479.88 0.0K
12:25 20,481.04 20,482.20 20,427.86 20,428.25 0.0K
12:30 20,428.36 20,428.36 20,394.50 20,404.34 0.0K
12:35 20,408.55 20,442.52 20,408.55 20,442.52 0.0K
12:40 20,444.71 20,452.37 20,429.71 20,429.71 0.0K
12:45 20,430.22 20,430.22 20,419.41 20,421.83 0.0K
12:50 20,422.15 20,422.15 20,412.48 20,414.64 0.0K
12:55 20,414.18 20,418.18 20,413.87 20,418.21 0.0K
13:00 20,420.04 20,440.65 20,416.47 20,440.33 0.0K
13:05 20,441.90 20,461.53 20,441.90 20,459.72 0.0K
13:10 20,459.42 20,459.42 20,448.41 20,448.68 0.0K
13:15 20,448.64 20,462.78 20,446.34 20,462.78 0.0K
13:20 20,463.99 20,468.94 20,455.27 20,465.66 0.0K
13:25 20,465.46 20,468.49 20,458.32 20,468.49 0.0K
13:30 20,469.08 20,479.16 20,469.08 20,477.65 0.0K
13:35 20,477.27 20,485.33 20,473.71 20,476.97 0.0K
13:40 20,478.46 20,481.20 20,470.50 20,470.50 0.0K
13:45 20,468.48 20,470.86 20,464.03 20,470.86 0.0K
13:50 20,470.56 20,489.38 20,470.56 20,487.77 0.0K
13:55 20,488.63 20,488.76 20,469.12 20,469.12 0.0K
14:00 20,469.07 20,494.10 20,469.07 20,493.68 0.0K
14:05 20,493.20 20,514.84 20,489.67 20,514.03 0.0K
14:10 20,513.99 20,520.14 20,513.99 20,517.68 0.0K
14:15 20,516.70 20,540.10 20,510.44 20,540.10 0.0K
14:20 20,540.81 20,540.81 20,532.10 20,534.48 0.0K
14:25 20,534.18 20,540.89 20,534.18 20,534.24 0.0K
14:30 20,533.84 20,538.18 20,528.65 20,528.65 0.0K
14:35 20,524.75 20,536.20 20,524.75 20,531.52 0.0K
14:40 20,531.97 20,532.87 20,521.71 20,521.71 0.0K
14:45 20,521.26 20,535.49 20,521.26 20,535.49 0.0K
14:50 20,537.74 20,549.20 20,537.74 20,549.20 0.0K
14:55 20,546.72 20,548.51 20,539.25 20,547.79 0.0K
15:00 20,547.96 20,567.35 20,547.65 20,567.11 0.0K
15:05 20,566.44 20,576.51 20,566.44 20,568.30 0.0K
15:10 20,566.37 20,569.55 20,557.75 20,569.40 0.0K
15:15 20,568.53 20,588.52 20,568.16 20,587.04 0.0K
15:20 20,586.36 20,587.08 20,575.90 20,587.08 0.0K
15:25 20,587.06 20,604.06 20,587.06 20,598.69 0.0K
15:30 20,598.73 20,598.73 20,577.72 20,593.56 0.0K
15:35 20,593.86 20,610.51 20,589.01 20,590.19 0.0K
15:40 20,587.68 20,587.68 20,561.25 20,571.66 0.0K
15:45 20,570.89 20,575.81 20,558.47 20,574.19 0.0K
15:50 20,571.97 20,588.18 20,550.03 20,550.03 0.0K
15:55 20,551.71 20,582.34 20,544.64 20,558.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available