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 20,777.39 20,917.57 20,777.39 20,917.57 0.0K
09:35 20,920.34 20,920.34 20,900.20 20,900.66 0.0K
09:40 20,897.34 20,904.28 20,894.76 20,894.76 0.0K
09:45 20,893.73 20,942.11 20,893.73 20,939.75 0.0K
09:50 20,937.92 20,950.78 20,930.87 20,947.79 0.0K
09:55 20,950.16 20,955.03 20,940.09 20,940.59 0.0K
10:00 20,938.56 20,956.26 20,938.56 20,955.17 0.0K
10:05 20,957.02 20,963.49 20,956.38 20,958.83 0.0K
10:10 20,955.69 20,969.83 20,955.69 20,969.55 0.0K
10:15 20,969.59 20,985.73 20,966.44 20,985.73 0.0K
10:20 20,986.51 20,994.01 20,985.65 20,989.34 0.0K
10:25 20,989.19 20,989.19 20,979.93 20,979.93 0.0K
10:30 20,980.15 20,991.07 20,980.15 20,991.07 0.0K
10:35 20,989.72 20,989.72 20,980.45 20,981.77 0.0K
10:40 20,981.53 20,994.62 20,976.29 20,994.62 0.0K
10:45 20,994.76 20,999.03 20,993.48 20,993.83 0.0K
10:50 20,993.53 20,997.66 20,993.01 20,993.01 0.0K
10:55 20,992.31 20,993.87 20,982.66 20,985.19 0.0K
11:00 20,984.74 20,984.74 20,970.69 20,970.69 0.0K
11:05 20,968.83 20,968.83 20,944.09 20,944.15 0.0K
11:10 20,943.67 20,946.74 20,942.68 20,942.76 0.0K
11:15 20,943.98 20,949.24 20,940.75 20,944.48 0.0K
11:20 20,943.77 20,953.85 20,943.77 20,946.55 0.0K
11:25 20,946.12 20,947.52 20,929.80 20,929.80 0.0K
11:30 20,932.56 20,935.27 20,932.39 20,932.39 0.0K
11:35 20,932.15 20,938.37 20,928.05 20,937.31 0.0K
11:40 20,936.82 20,945.78 20,935.85 20,942.69 0.0K
11:45 20,941.30 20,944.38 20,940.53 20,941.02 0.0K
11:50 20,940.66 20,940.66 20,930.50 20,930.50 0.0K
11:55 20,930.04 20,930.04 20,919.05 20,923.92 0.0K
12:00 20,923.86 20,929.10 20,918.03 20,918.20 0.0K
12:05 20,918.83 20,920.41 20,914.63 20,916.20 0.0K
12:10 20,916.46 20,925.46 20,914.76 20,923.66 0.0K
12:15 20,923.34 20,932.06 20,920.41 20,932.06 0.0K
12:20 20,931.71 20,940.18 20,931.11 20,936.57 0.0K
12:25 20,937.16 20,937.16 20,927.21 20,929.61 0.0K
12:30 20,929.82 20,933.73 20,929.82 20,931.95 0.0K
12:35 20,931.29 20,932.69 20,926.44 20,929.34 0.0K
12:40 20,929.55 20,930.36 20,921.98 20,921.98 0.0K
12:45 20,921.96 20,929.99 20,920.62 20,925.50 0.0K
12:50 20,925.02 20,935.45 20,925.02 20,934.18 0.0K
12:55 20,934.92 20,934.92 20,919.98 20,919.98 0.0K
13:00 20,921.44 20,922.92 20,919.03 20,919.04 0.0K
13:05 20,918.84 20,921.07 20,916.28 20,921.07 0.0K
13:10 20,921.87 20,924.38 20,915.59 20,915.59 0.0K
13:15 20,915.04 20,921.16 20,914.90 20,921.16 0.0K
13:20 20,921.42 20,923.49 20,918.39 20,923.18 0.0K
13:25 20,923.10 20,942.66 20,923.10 20,942.34 0.0K
13:30 20,942.14 20,951.44 20,942.14 20,951.31 0.0K
13:35 20,951.99 20,952.76 20,945.34 20,945.34 0.0K
13:40 20,944.82 20,949.58 20,944.82 20,947.60 0.0K
13:45 20,947.49 20,949.42 20,940.29 20,940.29 0.0K
13:50 20,939.78 20,940.43 20,932.62 20,932.62 0.0K
13:55 20,930.63 20,930.63 20,915.26 20,916.38 0.0K
14:00 20,916.30 20,925.42 20,916.30 20,925.42 0.0K
14:05 20,926.07 20,932.52 20,925.52 20,926.77 0.0K
14:10 20,926.77 20,926.77 20,920.90 20,926.21 0.0K
14:15 20,927.01 20,928.03 20,920.81 20,920.75 0.0K
14:20 20,921.16 20,923.21 20,918.74 20,923.21 0.0K
14:25 20,925.10 20,925.90 20,922.70 20,922.82 0.0K
14:30 20,922.65 20,923.24 20,917.24 20,918.43 0.0K
14:35 20,917.84 20,917.84 20,911.30 20,914.12 0.0K
14:40 20,914.41 20,917.74 20,914.41 20,917.65 0.0K
14:45 20,917.66 20,917.66 20,912.23 20,913.88 0.0K
14:50 20,913.29 20,918.91 20,910.25 20,918.80 0.0K
14:55 20,920.21 20,928.67 20,920.21 20,925.81 0.0K
15:00 20,924.60 20,924.60 20,912.64 20,912.64 0.0K
15:05 20,912.27 20,912.27 20,902.89 20,903.93 0.0K
15:10 20,903.30 20,906.82 20,899.89 20,904.50 0.0K
15:15 20,901.98 20,903.65 20,897.49 20,897.56 0.0K
15:20 20,895.65 20,911.28 20,894.07 20,901.67 0.0K
15:25 20,902.19 20,909.03 20,900.48 20,900.74 0.0K
15:30 20,899.71 20,899.78 20,892.80 20,896.89 0.0K
15:35 20,896.69 20,905.47 20,896.69 20,903.37 0.0K
15:40 20,903.24 20,909.17 20,902.74 20,909.17 0.0K
15:45 20,910.68 20,925.73 20,910.68 20,923.73 0.0K
15:50 20,920.57 20,934.72 20,910.80 20,934.72 0.0K
15:55 20,932.82 20,936.05 20,912.96 20,931.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available