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 20,822.16 20,883.30 20,822.16 20,882.75 0.0K
09:35 20,880.81 20,880.81 20,860.39 20,860.39 0.0K
09:40 20,858.74 20,867.68 20,856.59 20,856.59 0.0K
09:45 20,857.97 20,868.35 20,850.46 20,866.64 0.0K
09:50 20,865.73 20,879.91 20,865.73 20,869.99 0.0K
09:55 20,872.29 20,881.65 20,872.29 20,877.55 0.0K
10:00 20,879.84 20,890.26 20,879.84 20,890.08 0.0K
10:05 20,892.12 20,899.66 20,892.00 20,892.00 0.0K
10:10 20,891.29 20,907.35 20,891.29 20,905.10 0.0K
10:15 20,903.09 20,906.85 20,902.39 20,904.41 0.0K
10:20 20,902.52 20,915.34 20,895.10 20,915.34 0.0K
10:25 20,916.09 20,918.75 20,913.14 20,917.28 0.0K
10:30 20,918.55 20,920.72 20,912.96 20,912.96 0.0K
10:35 20,912.72 20,926.45 20,912.72 20,926.45 0.0K
10:40 20,926.10 20,938.86 20,924.57 20,937.24 0.0K
10:45 20,939.11 20,941.65 20,933.94 20,938.14 0.0K
10:50 20,938.70 20,943.87 20,934.71 20,943.87 0.0K
10:55 20,940.43 20,940.43 20,927.35 20,930.29 0.0K
11:00 20,929.72 20,943.94 20,929.33 20,940.99 0.0K
11:05 20,941.07 20,943.72 20,931.90 20,931.90 0.0K
11:10 20,931.47 20,940.74 20,928.28 20,933.92 0.0K
11:15 20,931.69 20,938.06 20,929.85 20,938.06 0.0K
11:20 20,936.30 20,939.96 20,934.85 20,939.38 0.0K
11:25 20,939.64 20,948.20 20,938.93 20,947.10 0.0K
11:30 20,948.08 20,948.08 20,917.20 20,933.75 0.0K
11:35 20,934.90 20,941.42 20,934.90 20,936.09 0.0K
11:40 20,936.58 20,939.19 20,930.49 20,937.38 0.0K
11:45 20,938.64 20,940.49 20,935.97 20,936.36 0.0K
11:50 20,935.04 20,938.00 20,934.05 20,934.05 0.0K
11:55 20,934.16 20,940.31 20,933.93 20,940.07 0.0K
12:00 20,940.24 20,954.42 20,940.24 20,947.71 0.0K
12:05 20,948.49 20,952.55 20,948.14 20,948.99 0.0K
12:10 20,949.15 20,952.73 20,946.76 20,947.56 0.0K
12:15 20,948.50 20,955.35 20,948.07 20,953.92 0.0K
12:20 20,953.63 20,959.41 20,951.12 20,959.41 0.0K
12:25 20,958.86 20,959.48 20,956.04 20,957.17 0.0K
12:30 20,957.75 20,963.25 20,957.75 20,963.24 0.0K
12:35 20,963.43 20,968.09 20,962.87 20,966.61 0.0K
12:40 20,966.92 20,966.92 20,963.00 20,964.38 0.0K
12:45 20,962.55 20,970.25 20,962.55 20,969.67 0.0K
12:50 20,969.43 20,975.41 20,969.43 20,975.41 0.0K
12:55 20,975.59 20,976.50 20,973.16 20,975.06 0.0K
13:00 20,974.20 20,974.81 20,967.84 20,969.05 0.0K
13:05 20,969.22 20,978.33 20,965.18 20,978.33 0.0K
13:10 20,977.98 20,995.00 20,977.98 20,994.36 0.0K
13:15 20,993.37 20,993.95 20,985.32 20,986.98 0.0K
13:20 20,986.64 20,988.28 20,984.77 20,984.77 0.0K
13:25 20,983.87 20,983.87 20,976.77 20,979.58 0.0K
13:30 20,978.75 20,979.80 20,975.81 20,978.24 0.0K
13:35 20,978.56 20,982.91 20,977.78 20,979.66 0.0K
13:40 20,979.28 20,979.28 20,973.61 20,974.19 0.0K
13:45 20,974.24 20,974.24 20,967.34 20,968.05 0.0K
13:50 20,967.59 20,971.52 20,967.45 20,967.45 0.0K
13:55 20,967.70 20,967.70 20,956.76 20,956.76 0.0K
14:00 20,956.31 20,956.31 20,930.40 20,937.57 0.0K
14:05 20,936.95 20,939.69 20,929.63 20,934.88 0.0K
14:10 20,935.47 20,935.47 20,924.25 20,924.25 0.0K
14:15 20,924.38 20,928.60 20,920.72 20,922.32 0.0K
14:20 20,922.54 20,925.85 20,918.60 20,925.85 0.0K
14:25 20,925.62 20,925.83 20,913.38 20,915.93 0.0K
14:30 20,916.33 20,921.86 20,916.33 20,920.36 0.0K
14:35 20,920.41 20,928.64 20,920.41 20,927.38 0.0K
14:40 20,926.85 20,928.47 20,923.03 20,923.63 0.0K
14:45 20,924.17 20,928.14 20,923.37 20,927.36 0.0K
14:50 20,927.32 20,936.21 20,927.32 20,936.21 0.0K
14:55 20,937.64 20,957.04 20,937.64 20,953.56 0.0K
15:00 20,952.67 20,968.44 20,952.67 20,968.44 0.0K
15:05 20,967.17 20,978.08 20,966.73 20,968.39 0.0K
15:10 20,970.35 20,971.43 20,966.33 20,966.72 0.0K
15:15 20,964.05 20,964.05 20,956.02 20,959.77 0.0K
15:20 20,959.36 20,963.88 20,957.11 20,961.81 0.0K
15:25 20,962.14 20,962.14 20,957.10 20,957.18 0.0K
15:30 20,956.49 20,956.49 20,941.48 20,947.42 0.0K
15:35 20,946.57 20,946.57 20,938.12 20,939.14 0.0K
15:40 20,939.59 20,940.17 20,928.98 20,938.75 0.0K
15:45 20,939.90 20,940.15 20,930.38 20,930.38 0.0K
15:50 20,928.97 20,943.91 20,927.90 20,943.91 0.0K
15:55 20,945.01 20,972.07 20,945.01 20,966.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available