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 20,788.23 20,832.24 20,788.23 20,797.14 0.0K
09:35 20,793.74 20,819.18 20,791.94 20,818.10 0.0K
09:40 20,817.55 20,824.31 20,808.63 20,814.61 0.0K
09:45 20,813.21 20,822.36 20,803.05 20,803.05 0.0K
09:50 20,806.52 20,806.52 20,798.22 20,801.07 0.0K
09:55 20,801.17 20,807.08 20,798.81 20,805.88 0.0K
10:00 20,803.52 20,811.87 20,803.52 20,808.42 0.0K
10:05 20,808.30 20,813.96 20,804.30 20,804.30 0.0K
10:10 20,804.05 20,821.82 20,804.05 20,811.81 0.0K
10:15 20,811.40 20,820.29 20,808.65 20,815.03 0.0K
10:20 20,813.27 20,820.66 20,813.27 20,819.27 0.0K
10:25 20,819.12 20,823.46 20,818.05 20,822.61 0.0K
10:30 20,819.66 20,829.14 20,819.66 20,822.99 0.0K
10:35 20,822.44 20,823.00 20,812.30 20,812.70 0.0K
10:40 20,813.78 20,813.87 20,798.00 20,798.00 0.0K
10:45 20,797.30 20,797.30 20,784.88 20,787.66 0.0K
10:50 20,785.81 20,795.31 20,780.44 20,792.74 0.0K
10:55 20,792.93 20,804.26 20,792.93 20,804.26 0.0K
11:00 20,807.00 20,816.59 20,807.00 20,810.84 0.0K
11:05 20,810.03 20,812.05 20,807.30 20,807.76 0.0K
11:10 20,809.54 20,815.95 20,809.54 20,814.38 0.0K
11:15 20,814.54 20,821.46 20,812.63 20,816.30 0.0K
11:20 20,817.74 20,821.90 20,811.90 20,816.83 0.0K
11:25 20,817.68 20,817.86 20,811.87 20,811.87 0.0K
11:30 20,811.75 20,821.78 20,811.75 20,820.99 0.0K
11:35 20,821.95 20,829.78 20,821.95 20,826.86 0.0K
11:40 20,827.02 20,835.83 20,827.02 20,835.83 0.0K
11:45 20,833.87 20,841.88 20,833.87 20,841.18 0.0K
11:50 20,841.53 20,847.09 20,841.53 20,845.46 0.0K
11:55 20,845.45 20,846.67 20,840.36 20,840.36 0.0K
12:00 20,840.07 20,847.57 20,839.21 20,840.09 0.0K
12:05 20,840.51 20,840.51 20,831.07 20,834.89 0.0K
12:10 20,835.77 20,845.77 20,835.05 20,845.37 0.0K
12:15 20,845.85 20,849.17 20,845.00 20,849.17 0.0K
12:20 20,849.32 20,850.56 20,846.48 20,850.56 0.0K
12:25 20,850.91 20,851.32 20,846.00 20,851.32 0.0K
12:30 20,850.69 20,853.54 20,850.69 20,853.07 0.0K
12:35 20,853.26 20,855.42 20,852.91 20,854.69 0.0K
12:40 20,854.59 20,859.86 20,852.56 20,858.05 0.0K
12:45 20,858.38 20,865.08 20,858.38 20,864.43 0.0K
12:50 20,864.67 20,882.10 20,864.67 20,881.48 0.0K
12:55 20,880.75 20,880.75 20,870.05 20,871.02 0.0K
13:00 20,871.08 20,876.97 20,869.24 20,876.97 0.0K
13:05 20,876.46 20,878.54 20,876.46 20,877.25 0.0K
13:10 20,875.92 20,886.03 20,875.31 20,885.90 0.0K
13:15 20,885.47 20,885.47 20,877.44 20,879.12 0.0K
13:20 20,878.68 20,886.89 20,877.38 20,886.89 0.0K
13:25 20,888.78 20,900.40 20,888.78 20,898.36 0.0K
13:30 20,898.59 20,900.11 20,894.34 20,895.29 0.0K
13:35 20,895.00 20,897.51 20,893.96 20,897.29 0.0K
13:40 20,897.22 20,898.45 20,892.48 20,898.45 0.0K
13:45 20,898.51 20,899.86 20,895.71 20,898.97 0.0K
13:50 20,898.86 20,906.98 20,898.86 20,906.98 0.0K
13:55 20,907.13 20,907.13 20,900.37 20,900.37 0.0K
14:00 20,899.36 20,902.48 20,898.50 20,898.50 0.0K
14:05 20,897.84 20,899.68 20,892.84 20,894.07 0.0K
14:10 20,894.27 20,904.66 20,894.27 20,904.66 0.0K
14:15 20,904.47 20,905.20 20,902.09 20,902.60 0.0K
14:20 20,902.52 20,903.97 20,902.24 20,902.24 0.0K
14:25 20,902.15 20,903.32 20,900.76 20,900.89 0.0K
14:30 20,900.79 20,904.31 20,900.71 20,902.51 0.0K
14:35 20,901.57 20,901.57 20,891.34 20,891.34 0.0K
14:40 20,889.84 20,889.84 20,885.62 20,887.34 0.0K
14:45 20,887.73 20,891.42 20,887.54 20,891.32 0.0K
14:50 20,889.82 20,890.82 20,888.33 20,890.70 0.0K
14:55 20,890.37 20,899.39 20,890.37 20,896.34 0.0K
15:00 20,895.67 20,896.29 20,893.74 20,893.71 0.0K
15:05 20,893.08 20,894.40 20,887.14 20,889.13 0.0K
15:10 20,889.44 20,892.33 20,882.30 20,882.30 0.0K
15:15 20,881.81 20,882.58 20,876.94 20,877.42 0.0K
15:20 20,877.71 20,877.71 20,870.61 20,871.30 0.0K
15:25 20,871.56 20,871.56 20,866.20 20,866.86 0.0K
15:30 20,867.08 20,867.15 20,855.53 20,857.68 0.0K
15:35 20,857.61 20,867.19 20,857.61 20,859.82 0.0K
15:40 20,859.17 20,859.17 20,849.87 20,850.27 0.0K
15:45 20,850.79 20,852.73 20,847.68 20,852.73 0.0K
15:50 20,853.62 20,857.15 20,841.04 20,841.04 0.0K
15:55 20,838.10 20,846.69 20,821.77 20,822.16 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available