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 20,570.87 20,775.92 20,570.87 20,775.92 0.0K
09:35 20,778.70 20,788.08 20,772.33 20,787.85 0.0K
09:40 20,789.70 20,803.55 20,789.70 20,802.55 0.0K
09:45 20,804.59 20,810.15 20,798.43 20,798.43 0.0K
09:50 20,798.71 20,798.71 20,784.32 20,798.13 0.0K
09:55 20,799.26 20,799.82 20,791.18 20,797.41 0.0K
10:00 20,803.26 20,806.92 20,785.20 20,788.85 0.0K
10:05 20,788.89 20,798.59 20,788.89 20,798.59 0.0K
10:10 20,799.22 20,800.18 20,780.49 20,787.13 0.0K
10:15 20,788.20 20,788.93 20,774.36 20,781.68 0.0K
10:20 20,781.11 20,797.37 20,781.11 20,796.49 0.0K
10:25 20,797.20 20,797.89 20,781.54 20,781.54 0.0K
10:30 20,785.77 20,785.77 20,774.38 20,776.10 0.0K
10:35 20,776.35 20,784.12 20,774.35 20,782.73 0.0K
10:40 20,781.65 20,787.69 20,779.87 20,781.85 0.0K
10:45 20,781.20 20,784.47 20,776.04 20,784.47 0.0K
10:50 20,784.66 20,785.98 20,780.20 20,784.19 0.0K
10:55 20,783.53 20,786.56 20,770.21 20,770.21 0.0K
11:00 20,768.55 20,781.45 20,767.75 20,781.45 0.0K
11:05 20,781.17 20,800.69 20,779.62 20,796.54 0.0K
11:10 20,796.71 20,798.34 20,787.23 20,792.88 0.0K
11:15 20,792.28 20,792.28 20,735.56 20,738.61 0.0K
11:20 20,737.00 20,742.71 20,724.31 20,742.04 0.0K
11:25 20,743.11 20,750.76 20,743.11 20,749.88 0.0K
11:30 20,751.48 20,756.90 20,750.31 20,753.60 0.0K
11:35 20,753.53 20,753.87 20,743.71 20,743.71 0.0K
11:40 20,744.45 20,754.89 20,741.42 20,754.89 0.0K
11:45 20,753.92 20,764.35 20,750.13 20,764.35 0.0K
11:50 20,765.34 20,773.10 20,765.34 20,768.87 0.0K
11:55 20,769.31 20,771.13 20,753.27 20,760.68 0.0K
12:00 20,760.38 20,765.85 20,760.38 20,763.20 0.0K
12:05 20,763.94 20,769.38 20,763.66 20,769.38 0.0K
12:10 20,769.80 20,776.96 20,768.55 20,769.36 0.0K
12:15 20,769.15 20,769.15 20,763.41 20,764.42 0.0K
12:20 20,766.03 20,768.81 20,762.20 20,766.43 0.0K
12:25 20,766.85 20,768.11 20,764.23 20,767.96 0.0K
12:30 20,766.43 20,773.48 20,765.95 20,769.46 0.0K
12:35 20,768.92 20,768.92 20,756.84 20,756.84 0.0K
12:40 20,756.87 20,758.15 20,740.30 20,740.30 0.0K
12:45 20,744.09 20,748.35 20,742.74 20,748.35 0.0K
12:50 20,748.39 20,749.50 20,728.71 20,729.03 0.0K
12:55 20,729.12 20,729.12 20,714.16 20,727.96 0.0K
13:00 20,728.52 20,731.45 20,725.00 20,726.25 0.0K
13:05 20,724.12 20,724.96 20,714.82 20,717.61 0.0K
13:10 20,717.95 20,722.82 20,714.09 20,722.82 0.0K
13:15 20,722.60 20,734.19 20,719.57 20,734.19 0.0K
13:20 20,735.76 20,744.66 20,735.76 20,741.90 0.0K
13:25 20,741.80 20,741.80 20,737.77 20,738.51 0.0K
13:30 20,737.93 20,743.60 20,737.93 20,739.83 0.0K
13:35 20,740.12 20,742.86 20,738.50 20,742.86 0.0K
13:40 20,742.91 20,745.80 20,741.00 20,744.30 0.0K
13:45 20,744.64 20,750.30 20,744.64 20,750.30 0.0K
13:50 20,751.04 20,753.88 20,750.51 20,751.31 0.0K
13:55 20,750.50 20,753.82 20,750.32 20,750.77 0.0K
14:00 20,750.79 20,775.27 20,750.79 20,772.28 0.0K
14:05 20,772.85 20,774.83 20,769.28 20,772.03 0.0K
14:10 20,774.11 20,776.19 20,773.48 20,773.48 0.0K
14:15 20,772.85 20,780.65 20,772.85 20,780.65 0.0K
14:20 20,780.48 20,782.47 20,776.40 20,781.00 0.0K
14:25 20,780.38 20,780.38 20,769.78 20,769.78 0.0K
14:30 20,769.82 20,790.94 20,769.82 20,788.51 0.0K
14:35 20,788.77 20,789.88 20,784.18 20,784.18 0.0K
14:40 20,783.52 20,783.52 20,777.13 20,782.46 0.0K
14:45 20,781.51 20,781.51 20,775.15 20,776.02 0.0K
14:50 20,776.61 20,782.59 20,772.98 20,782.37 0.0K
14:55 20,782.10 20,785.36 20,780.83 20,780.83 0.0K
15:00 20,780.78 20,787.68 20,779.74 20,787.68 0.0K
15:05 20,787.21 20,792.74 20,787.21 20,787.84 0.0K
15:10 20,787.81 20,790.07 20,784.21 20,789.44 0.0K
15:15 20,788.78 20,789.48 20,786.92 20,788.53 0.0K
15:20 20,788.27 20,788.27 20,783.91 20,785.81 0.0K
15:25 20,785.14 20,794.65 20,785.14 20,785.62 0.0K
15:30 20,784.37 20,787.84 20,782.17 20,784.29 0.0K
15:35 20,784.63 20,789.62 20,779.26 20,779.26 0.0K
15:40 20,778.91 20,781.81 20,777.79 20,781.23 0.0K
15:45 20,781.68 20,788.09 20,776.43 20,776.73 0.0K
15:50 20,776.33 20,801.98 20,776.33 20,801.98 0.0K
15:55 20,798.92 20,799.60 20,787.78 20,787.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available