FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,789.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,559.85 20,559.85 20,474.20 20,482.58 0.0K
09:35 20,482.38 20,482.38 20,464.80 20,466.16 0.0K
09:40 20,467.36 20,469.44 20,450.57 20,460.85 0.0K
09:45 20,460.52 20,462.22 20,425.16 20,425.16 0.0K
09:50 20,425.19 20,425.19 20,381.85 20,387.24 0.0K
09:55 20,392.21 20,401.23 20,381.10 20,381.10 0.0K
10:00 20,378.78 20,378.78 20,337.61 20,353.46 0.0K
10:05 20,352.57 20,394.77 20,350.16 20,387.18 0.0K
10:10 20,385.54 20,405.14 20,380.84 20,401.30 0.0K
10:15 20,399.06 20,412.73 20,394.94 20,407.86 0.0K
10:20 20,402.92 20,440.48 20,399.48 20,436.93 0.0K
10:25 20,428.90 20,446.33 20,428.90 20,446.21 0.0K
10:30 20,448.14 20,452.29 20,444.26 20,451.89 0.0K
10:35 20,467.32 20,471.15 20,442.88 20,447.12 0.0K
10:40 20,445.10 20,452.59 20,443.75 20,449.53 0.0K
10:45 20,449.50 20,465.80 20,449.50 20,461.76 0.0K
10:50 20,462.70 20,473.87 20,460.48 20,473.87 0.0K
10:55 20,470.45 20,477.26 20,465.53 20,473.63 0.0K
11:00 20,473.82 20,477.58 20,459.49 20,459.49 0.0K
11:05 20,460.30 20,472.56 20,456.50 20,457.64 0.0K
11:10 20,458.69 20,477.94 20,454.91 20,473.03 0.0K
11:15 20,472.47 20,472.56 20,467.25 20,472.56 0.0K
11:20 20,470.78 20,474.04 20,467.13 20,471.88 0.0K
11:25 20,469.41 20,469.77 20,442.95 20,445.68 0.0K
11:30 20,445.28 20,447.87 20,433.07 20,433.07 0.0K
11:35 20,431.77 20,437.13 20,430.32 20,436.17 0.0K
11:40 20,433.43 20,450.17 20,430.97 20,450.17 0.0K
11:45 20,450.20 20,462.37 20,448.67 20,457.83 0.0K
11:50 20,458.94 20,477.00 20,458.54 20,476.58 0.0K
11:55 20,476.81 20,478.30 20,465.04 20,471.86 0.0K
12:00 20,472.54 20,475.06 20,455.64 20,459.42 0.0K
12:05 20,460.67 20,462.85 20,455.56 20,459.61 0.0K
12:10 20,460.11 20,465.21 20,459.31 20,462.92 0.0K
12:15 20,461.72 20,461.72 20,453.48 20,459.27 0.0K
12:20 20,461.13 20,461.13 20,456.42 20,457.14 0.0K
12:25 20,457.20 20,457.62 20,445.78 20,454.68 0.0K
12:30 20,455.04 20,460.20 20,454.87 20,459.38 0.0K
12:35 20,463.10 20,465.35 20,458.37 20,464.43 0.0K
12:40 20,462.63 20,462.96 20,455.54 20,458.52 0.0K
12:45 20,456.18 20,464.03 20,456.18 20,456.78 0.0K
12:50 20,456.69 20,480.71 20,456.26 20,480.71 0.0K
12:55 20,483.71 20,484.24 20,480.77 20,481.31 0.0K
13:00 20,481.60 20,492.25 20,481.60 20,487.94 0.0K
13:05 20,486.08 20,490.61 20,484.93 20,490.61 0.0K
13:10 20,492.03 20,492.66 20,487.10 20,487.10 0.0K
13:15 20,484.34 20,489.87 20,482.13 20,482.57 0.0K
13:20 20,482.65 20,482.65 20,472.46 20,480.09 0.0K
13:25 20,479.95 20,480.27 20,465.56 20,467.78 0.0K
13:30 20,467.66 20,476.45 20,467.66 20,470.91 0.0K
13:35 20,471.11 20,471.27 20,466.94 20,471.27 0.0K
13:40 20,471.08 20,471.19 20,465.17 20,465.17 0.0K
13:45 20,464.63 20,465.44 20,462.97 20,465.44 0.0K
13:50 20,465.08 20,465.08 20,460.44 20,464.62 0.0K
13:55 20,463.35 20,474.50 20,462.67 20,472.22 0.0K
14:00 20,472.00 20,476.45 20,465.25 20,465.25 0.0K
14:05 20,466.95 20,471.11 20,459.08 20,459.08 0.0K
14:10 20,461.76 20,477.10 20,461.76 20,477.10 0.0K
14:15 20,476.18 20,503.98 20,476.18 20,502.25 0.0K
14:20 20,498.92 20,519.58 20,495.96 20,513.57 0.0K
14:25 20,511.92 20,519.31 20,511.92 20,518.88 0.0K
14:30 20,516.79 20,523.87 20,516.79 20,520.14 0.0K
14:35 20,519.39 20,522.85 20,515.12 20,522.19 0.0K
14:40 20,522.64 20,530.36 20,519.06 20,530.36 0.0K
14:45 20,529.47 20,530.28 20,527.03 20,530.28 0.0K
14:50 20,529.24 20,533.64 20,526.03 20,531.57 0.0K
14:55 20,531.34 20,540.36 20,530.58 20,540.14 0.0K
15:00 20,540.96 20,551.10 20,540.96 20,551.10 0.0K
15:05 20,550.30 20,552.26 20,543.19 20,544.96 0.0K
15:10 20,546.13 20,548.66 20,544.21 20,545.49 0.0K
15:15 20,543.20 20,548.62 20,543.20 20,548.62 0.0K
15:20 20,547.77 20,565.76 20,547.58 20,565.76 0.0K
15:25 20,568.18 20,568.18 20,561.91 20,561.91 0.0K
15:30 20,561.25 20,561.25 20,550.58 20,550.58 0.0K
15:35 20,549.95 20,554.68 20,547.40 20,548.09 0.0K
15:40 20,549.44 20,553.40 20,545.80 20,546.39 0.0K
15:45 20,547.13 20,548.75 20,542.25 20,542.25 0.0K
15:50 20,539.23 20,554.73 20,539.23 20,549.09 0.0K
15:55 20,546.86 20,567.89 20,545.10 20,567.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available