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 20,567.36 20,567.36 20,507.87 20,518.81 0.0K
09:35 20,522.10 20,545.54 20,518.53 20,541.63 0.0K
09:40 20,542.23 20,559.54 20,542.23 20,559.54 0.0K
09:45 20,559.49 20,562.15 20,549.29 20,555.86 0.0K
09:50 20,553.49 20,554.30 20,536.12 20,538.20 0.0K
09:55 20,540.36 20,540.36 20,517.83 20,517.83 0.0K
10:00 20,513.95 20,527.60 20,513.95 20,525.18 0.0K
10:05 20,522.77 20,528.34 20,502.37 20,521.79 0.0K
10:10 20,523.76 20,538.15 20,523.59 20,533.47 0.0K
10:15 20,533.23 20,555.75 20,532.84 20,555.75 0.0K
10:20 20,556.39 20,568.45 20,554.50 20,567.54 0.0K
10:25 20,568.15 20,587.44 20,565.81 20,587.44 0.0K
10:30 20,589.50 20,595.45 20,582.24 20,584.74 0.0K
10:35 20,585.72 20,593.50 20,583.76 20,590.03 0.0K
10:40 20,589.75 20,596.16 20,586.59 20,596.16 0.0K
10:45 20,597.58 20,601.43 20,593.12 20,599.73 0.0K
10:50 20,602.26 20,609.37 20,599.25 20,609.05 0.0K
10:55 20,609.88 20,611.20 20,603.05 20,610.27 0.0K
11:00 20,611.65 20,627.20 20,611.65 20,624.11 0.0K
11:05 20,622.60 20,629.18 20,622.60 20,624.01 0.0K
11:10 20,624.93 20,629.05 20,623.76 20,629.05 0.0K
11:15 20,629.05 20,629.32 20,622.08 20,622.08 0.0K
11:20 20,622.70 20,639.01 20,622.70 20,637.58 0.0K
11:25 20,638.81 20,641.38 20,637.74 20,637.74 0.0K
11:30 20,637.96 20,648.52 20,637.96 20,648.52 0.0K
11:35 20,650.10 20,661.90 20,650.10 20,661.90 0.0K
11:40 20,662.73 20,663.14 20,657.08 20,661.86 0.0K
11:45 20,661.45 20,674.61 20,658.64 20,673.09 0.0K
11:50 20,671.91 20,671.91 20,662.79 20,668.03 0.0K
11:55 20,669.12 20,682.10 20,663.94 20,682.10 0.0K
12:00 20,683.02 20,684.31 20,676.18 20,677.14 0.0K
12:05 20,678.36 20,680.44 20,671.00 20,671.00 0.0K
12:10 20,671.40 20,682.35 20,671.40 20,682.35 0.0K
12:15 20,684.11 20,698.76 20,684.11 20,698.76 0.0K
12:20 20,696.97 20,696.97 20,688.73 20,695.03 0.0K
12:25 20,696.55 20,699.51 20,696.55 20,697.64 0.0K
12:30 20,697.26 20,704.31 20,697.24 20,703.30 0.0K
12:35 20,702.70 20,706.11 20,700.07 20,700.49 0.0K
12:40 20,699.94 20,703.48 20,698.16 20,702.53 0.0K
12:45 20,702.88 20,703.88 20,696.71 20,696.71 0.0K
12:50 20,696.98 20,706.50 20,696.98 20,702.73 0.0K
12:55 20,703.47 20,709.15 20,703.47 20,708.19 0.0K
13:00 20,707.73 20,708.87 20,702.52 20,706.32 0.0K
13:05 20,706.40 20,716.47 20,706.40 20,712.75 0.0K
13:10 20,713.06 20,718.72 20,713.06 20,718.33 0.0K
13:15 20,719.95 20,724.96 20,719.02 20,724.96 0.0K
13:20 20,723.85 20,723.85 20,720.53 20,723.18 0.0K
13:25 20,721.72 20,721.94 20,716.11 20,716.44 0.0K
13:30 20,716.12 20,722.41 20,713.93 20,721.63 0.0K
13:35 20,721.39 20,723.88 20,720.06 20,722.57 0.0K
13:40 20,723.19 20,724.72 20,717.10 20,720.17 0.0K
13:45 20,720.16 20,720.16 20,714.90 20,714.90 0.0K
13:50 20,714.93 20,716.05 20,710.13 20,710.73 0.0K
13:55 20,711.38 20,711.38 20,699.96 20,704.49 0.0K
14:00 20,704.24 20,704.98 20,680.98 20,695.98 0.0K
14:05 20,699.13 20,700.84 20,693.30 20,697.34 0.0K
14:10 20,698.76 20,698.76 20,689.41 20,692.61 0.0K
14:15 20,692.55 20,701.58 20,685.02 20,701.58 0.0K
14:20 20,701.53 20,706.11 20,700.30 20,702.00 0.0K
14:25 20,701.41 20,709.01 20,699.17 20,709.01 0.0K
14:30 20,709.03 20,715.41 20,709.03 20,714.89 0.0K
14:35 20,715.12 20,715.68 20,708.38 20,714.43 0.0K
14:40 20,714.22 20,716.58 20,712.75 20,716.58 0.0K
14:45 20,716.67 20,722.17 20,716.61 20,721.13 0.0K
14:50 20,721.20 20,721.55 20,710.26 20,710.75 0.0K
14:55 20,711.32 20,713.05 20,707.74 20,708.82 0.0K
15:00 20,709.16 20,713.13 20,708.96 20,710.16 0.0K
15:05 20,708.90 20,709.55 20,703.29 20,704.50 0.0K
15:10 20,705.90 20,705.90 20,694.93 20,702.07 0.0K
15:15 20,702.99 20,706.62 20,701.71 20,706.62 0.0K
15:20 20,706.44 20,706.44 20,697.11 20,698.05 0.0K
15:25 20,698.53 20,700.29 20,693.17 20,700.29 0.0K
15:30 20,701.06 20,708.88 20,699.69 20,707.65 0.0K
15:35 20,707.26 20,720.00 20,707.26 20,718.62 0.0K
15:40 20,717.39 20,717.39 20,703.24 20,704.32 0.0K
15:45 20,705.05 20,707.44 20,689.31 20,692.26 0.0K
15:50 20,687.60 20,699.83 20,681.63 20,699.83 0.0K
15:55 20,697.62 20,714.64 20,697.33 20,701.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available