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 20,983.18 20,983.18 20,855.97 20,880.63 0.0K
09:35 20,880.37 20,898.76 20,872.34 20,896.39 0.0K
09:40 20,896.03 20,897.56 20,872.98 20,875.75 0.0K
09:45 20,876.95 20,876.95 20,842.76 20,845.90 0.0K
09:50 20,844.84 20,853.55 20,833.88 20,835.67 0.0K
09:55 20,835.20 20,835.20 20,805.36 20,805.36 0.0K
10:00 20,803.35 20,839.85 20,803.35 20,834.69 0.0K
10:05 20,834.69 20,853.46 20,834.69 20,849.35 0.0K
10:10 20,852.22 20,852.75 20,834.16 20,850.82 0.0K
10:15 20,847.82 20,855.67 20,845.02 20,846.06 0.0K
10:20 20,845.17 20,860.83 20,832.57 20,857.82 0.0K
10:25 20,856.99 20,856.99 20,830.44 20,832.84 0.0K
10:30 20,832.69 20,844.05 20,828.93 20,844.03 0.0K
10:35 20,844.42 20,856.20 20,836.34 20,856.20 0.0K
10:40 20,857.42 20,868.34 20,846.45 20,846.45 0.0K
10:45 20,845.55 20,845.55 20,826.77 20,831.56 0.0K
10:50 20,832.82 20,862.18 20,829.41 20,854.30 0.0K
10:55 20,856.42 20,872.77 20,856.42 20,872.77 0.0K
11:00 20,872.99 20,874.61 20,866.70 20,872.52 0.0K
11:05 20,874.07 20,887.44 20,874.07 20,883.54 0.0K
11:10 20,882.10 20,884.23 20,872.07 20,883.26 0.0K
11:15 20,883.10 20,892.19 20,883.10 20,892.19 0.0K
11:20 20,894.92 20,908.86 20,893.27 20,903.08 0.0K
11:25 20,899.97 20,905.41 20,895.71 20,905.41 0.0K
11:30 20,907.79 20,920.15 20,907.79 20,913.71 0.0K
11:35 20,914.83 20,914.83 20,908.08 20,911.51 0.0K
11:40 20,910.77 20,922.30 20,906.25 20,922.30 0.0K
11:45 20,922.70 20,935.13 20,920.61 20,931.80 0.0K
11:50 20,930.94 20,941.50 20,930.94 20,941.50 0.0K
11:55 20,941.76 20,941.76 20,924.18 20,926.10 0.0K
12:00 20,925.28 20,925.37 20,919.13 20,920.04 0.0K
12:05 20,919.52 20,933.41 20,919.39 20,931.27 0.0K
12:10 20,931.06 20,936.15 20,931.06 20,934.49 0.0K
12:15 20,933.47 20,938.70 20,929.50 20,937.63 0.0K
12:20 20,936.91 20,936.91 20,929.39 20,929.39 0.0K
12:25 20,928.01 20,929.62 20,903.47 20,903.47 0.0K
12:30 20,904.27 20,916.97 20,904.27 20,916.26 0.0K
12:35 20,916.43 20,920.00 20,903.29 20,903.29 0.0K
12:40 20,903.22 20,904.37 20,894.13 20,894.13 0.0K
12:45 20,896.88 20,896.88 20,887.85 20,887.85 0.0K
12:50 20,885.82 20,907.38 20,885.04 20,907.38 0.0K
12:55 20,907.68 20,915.40 20,907.36 20,908.30 0.0K
13:00 20,906.55 20,908.39 20,900.37 20,900.37 0.0K
13:05 20,898.75 20,900.50 20,891.25 20,892.88 0.0K
13:10 20,892.08 20,892.08 20,875.74 20,884.72 0.0K
13:15 20,882.98 20,882.98 20,861.42 20,867.03 0.0K
13:20 20,867.80 20,884.18 20,867.80 20,875.61 0.0K
13:25 20,874.97 20,874.97 20,858.87 20,858.87 0.0K
13:30 20,858.66 20,869.63 20,857.86 20,857.86 0.0K
13:35 20,856.89 20,857.68 20,850.92 20,851.63 0.0K
13:40 20,851.23 20,857.05 20,841.96 20,841.96 0.0K
13:45 20,845.23 20,851.51 20,845.23 20,846.81 0.0K
13:50 20,847.49 20,868.45 20,847.49 20,866.51 0.0K
13:55 20,865.88 20,866.28 20,861.15 20,861.15 0.0K
14:00 20,860.06 20,873.79 20,847.39 20,848.43 0.0K
14:05 20,849.07 20,857.50 20,837.24 20,840.79 0.0K
14:10 20,840.81 20,846.73 20,837.43 20,838.99 0.0K
14:15 20,835.64 20,835.64 20,816.01 20,830.43 0.0K
14:20 20,830.16 20,832.16 20,811.03 20,816.18 0.0K
14:25 20,815.73 20,816.27 20,790.36 20,790.97 0.0K
14:30 20,789.71 20,792.80 20,764.85 20,768.27 0.0K
14:35 20,772.47 20,772.96 20,750.71 20,757.95 0.0K
14:40 20,757.30 20,769.26 20,753.54 20,761.49 0.0K
14:45 20,761.87 20,781.21 20,761.87 20,765.32 0.0K
14:50 20,765.31 20,784.90 20,765.31 20,784.90 0.0K
14:55 20,786.66 20,789.98 20,779.27 20,786.44 0.0K
15:00 20,789.92 20,796.31 20,769.60 20,783.88 0.0K
15:05 20,782.62 20,800.13 20,777.08 20,800.13 0.0K
15:10 20,799.05 20,799.05 20,788.38 20,798.98 0.0K
15:15 20,798.79 20,799.63 20,778.11 20,778.11 0.0K
15:20 20,780.22 20,784.70 20,767.11 20,767.11 0.0K
15:25 20,766.02 20,766.02 20,750.58 20,755.58 0.0K
15:30 20,755.21 20,767.60 20,748.80 20,753.42 0.0K
15:35 20,753.47 20,777.79 20,751.69 20,767.35 0.0K
15:40 20,767.17 20,772.02 20,750.05 20,750.05 0.0K
15:45 20,750.04 20,756.33 20,731.48 20,752.26 0.0K
15:50 20,750.06 20,756.29 20,738.30 20,741.99 0.0K
15:55 20,741.30 20,777.11 20,739.46 20,777.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available