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 20,617.18 20,657.25 20,611.93 20,618.68 0.0K
09:35 20,621.51 20,621.51 20,596.02 20,596.02 0.0K
09:40 20,598.81 20,605.48 20,588.78 20,594.12 0.0K
09:45 20,595.59 20,595.73 20,574.35 20,590.65 0.0K
09:50 20,591.08 20,596.72 20,562.93 20,562.93 0.0K
09:55 20,564.16 20,564.16 20,541.55 20,543.72 0.0K
10:00 20,546.19 20,559.67 20,545.79 20,552.07 0.0K
10:05 20,551.58 20,573.67 20,551.58 20,562.41 0.0K
10:10 20,555.59 20,567.04 20,555.59 20,563.23 0.0K
10:15 20,564.84 20,573.54 20,556.62 20,560.87 0.0K
10:20 20,561.52 20,594.45 20,561.52 20,593.06 0.0K
10:25 20,594.30 20,599.64 20,592.46 20,598.90 0.0K
10:30 20,598.40 20,602.23 20,580.19 20,580.19 0.0K
10:35 20,578.76 20,595.83 20,559.23 20,594.69 0.0K
10:40 20,595.57 20,631.04 20,580.11 20,612.61 0.0K
10:45 20,612.68 20,630.23 20,605.97 20,608.39 0.0K
10:50 20,605.15 20,607.69 20,595.66 20,606.11 0.0K
10:55 20,608.06 20,631.30 20,608.06 20,630.84 0.0K
11:00 20,630.46 20,644.90 20,630.46 20,644.90 0.0K
11:05 20,646.05 20,646.05 20,629.78 20,636.47 0.0K
11:10 20,636.59 20,640.99 20,636.59 20,637.72 0.0K
11:15 20,637.83 20,660.32 20,635.24 20,659.24 0.0K
11:20 20,658.74 20,663.00 20,657.99 20,662.22 0.0K
11:25 20,661.56 20,662.30 20,654.69 20,662.30 0.0K
11:30 20,663.40 20,668.58 20,663.40 20,665.95 0.0K
11:35 20,666.31 20,671.13 20,664.84 20,667.72 0.0K
11:40 20,668.36 20,670.07 20,662.32 20,667.78 0.0K
11:45 20,667.27 20,667.27 20,657.27 20,659.11 0.0K
11:50 20,657.66 20,664.15 20,657.66 20,663.13 0.0K
11:55 20,663.36 20,679.52 20,662.67 20,676.69 0.0K
12:00 20,676.83 20,686.00 20,675.96 20,686.00 0.0K
12:05 20,686.37 20,688.80 20,679.77 20,679.77 0.0K
12:10 20,680.84 20,684.53 20,679.61 20,679.61 0.0K
12:15 20,679.16 20,679.16 20,658.05 20,669.48 0.0K
12:20 20,669.89 20,673.94 20,665.03 20,667.16 0.0K
12:25 20,667.21 20,674.09 20,665.41 20,673.98 0.0K
12:30 20,674.44 20,675.56 20,670.71 20,671.78 0.0K
12:35 20,671.93 20,672.06 20,658.88 20,658.88 0.0K
12:40 20,661.00 20,666.47 20,659.22 20,659.51 0.0K
12:45 20,659.01 20,659.01 20,611.15 20,614.02 0.0K
12:50 20,615.21 20,622.09 20,599.04 20,608.56 0.0K
12:55 20,610.63 20,619.56 20,609.44 20,614.11 0.0K
13:00 20,611.53 20,623.07 20,603.92 20,621.71 0.0K
13:05 20,618.09 20,630.87 20,614.66 20,629.61 0.0K
13:10 20,630.31 20,637.68 20,629.88 20,637.68 0.0K
13:15 20,638.93 20,648.16 20,638.93 20,646.20 0.0K
13:20 20,645.53 20,656.38 20,644.58 20,655.48 0.0K
13:25 20,653.56 20,656.89 20,651.68 20,654.96 0.0K
13:30 20,654.83 20,663.48 20,654.83 20,663.10 0.0K
13:35 20,663.41 20,667.87 20,663.41 20,666.47 0.0K
13:40 20,665.86 20,668.52 20,664.75 20,668.30 0.0K
13:45 20,667.85 20,670.94 20,660.76 20,668.18 0.0K
13:50 20,666.40 20,667.37 20,658.31 20,662.03 0.0K
13:55 20,661.37 20,661.37 20,643.81 20,644.11 0.0K
14:00 20,643.48 20,644.25 20,623.76 20,623.76 0.0K
14:05 20,621.30 20,621.30 20,601.08 20,602.03 0.0K
14:10 20,604.11 20,608.05 20,599.71 20,605.03 0.0K
14:15 20,605.84 20,605.84 20,569.24 20,594.53 0.0K
14:20 20,596.49 20,618.16 20,596.49 20,618.16 0.0K
14:25 20,618.33 20,621.05 20,613.56 20,613.92 0.0K
14:30 20,616.33 20,626.74 20,616.33 20,626.74 0.0K
14:35 20,628.66 20,638.44 20,617.87 20,634.63 0.0K
14:40 20,635.88 20,636.72 20,626.44 20,627.33 0.0K
14:45 20,634.13 20,640.69 20,634.13 20,636.40 0.0K
14:50 20,636.06 20,642.54 20,632.59 20,632.59 0.0K
14:55 20,634.10 20,639.02 20,629.69 20,631.34 0.0K
15:00 20,629.93 20,634.25 20,619.96 20,621.81 0.0K
15:05 20,621.66 20,629.94 20,621.66 20,629.73 0.0K
15:10 20,629.71 20,631.37 20,598.36 20,598.36 0.0K
15:15 20,598.37 20,603.01 20,526.74 20,532.83 0.0K
15:20 20,534.90 20,537.02 20,522.23 20,530.27 0.0K
15:25 20,526.06 20,558.27 20,525.03 20,544.33 0.0K
15:30 20,547.91 20,566.19 20,547.91 20,564.30 0.0K
15:35 20,566.84 20,610.01 20,566.84 20,610.01 0.0K
15:40 20,606.49 20,606.49 20,588.28 20,591.29 0.0K
15:45 20,592.81 20,609.47 20,591.12 20,606.44 0.0K
15:50 20,605.10 20,605.10 20,560.64 20,560.64 0.0K
15:55 20,558.06 20,570.96 20,551.22 20,570.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available