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 20,931.95 20,931.95 20,848.50 20,859.80 0.0K
09:35 20,861.43 20,865.04 20,845.58 20,865.04 0.0K
09:40 20,865.80 20,877.65 20,863.80 20,877.65 0.0K
09:45 20,878.54 20,883.03 20,870.89 20,873.98 0.0K
09:50 20,871.09 20,891.71 20,871.09 20,884.38 0.0K
09:55 20,881.11 20,889.72 20,881.11 20,884.68 0.0K
10:00 20,885.46 20,891.75 20,878.86 20,878.86 0.0K
10:05 20,878.61 20,894.66 20,878.61 20,893.27 0.0K
10:10 20,898.57 20,911.65 20,897.12 20,911.65 0.0K
10:15 20,911.91 20,911.91 20,901.85 20,901.85 0.0K
10:20 20,902.14 20,910.47 20,902.14 20,902.34 0.0K
10:25 20,901.18 20,904.69 20,901.18 20,902.35 0.0K
10:30 20,904.19 20,910.60 20,903.43 20,904.69 0.0K
10:35 20,903.40 20,903.40 20,893.99 20,897.34 0.0K
10:40 20,898.97 20,898.97 20,884.53 20,884.53 0.0K
10:45 20,882.92 20,888.97 20,882.92 20,887.07 0.0K
10:50 20,887.22 20,893.77 20,881.85 20,882.89 0.0K
10:55 20,883.30 20,887.12 20,879.76 20,879.76 0.0K
11:00 20,878.75 20,880.29 20,874.25 20,880.29 0.0K
11:05 20,880.09 20,889.18 20,880.09 20,888.89 0.0K
11:10 20,890.18 20,900.11 20,890.18 20,900.11 0.0K
11:15 20,902.76 20,902.76 20,888.91 20,892.08 0.0K
11:20 20,892.49 20,892.49 20,880.02 20,880.40 0.0K
11:25 20,880.27 20,880.27 20,864.77 20,865.59 0.0K
11:30 20,864.91 20,864.91 20,852.17 20,856.71 0.0K
11:35 20,858.30 20,863.53 20,853.19 20,860.51 0.0K
11:40 20,860.48 20,870.21 20,860.48 20,870.21 0.0K
11:45 20,870.26 20,872.45 20,862.56 20,864.98 0.0K
11:50 20,866.00 20,874.69 20,866.00 20,872.23 0.0K
11:55 20,871.76 20,871.76 20,863.39 20,864.44 0.0K
12:00 20,863.55 20,881.35 20,863.55 20,880.60 0.0K
12:05 20,880.82 20,881.22 20,868.73 20,868.73 0.0K
12:10 20,868.74 20,884.43 20,868.74 20,882.63 0.0K
12:15 20,884.02 20,889.75 20,883.48 20,889.05 0.0K
12:20 20,889.46 20,890.93 20,883.17 20,886.23 0.0K
12:25 20,884.61 20,886.74 20,883.43 20,884.87 0.0K
12:30 20,883.96 20,890.86 20,881.76 20,890.86 0.0K
12:35 20,891.40 20,892.38 20,888.41 20,890.85 0.0K
12:40 20,889.89 20,889.89 20,882.46 20,885.40 0.0K
12:45 20,871.67 20,881.70 20,867.76 20,867.76 0.0K
12:50 20,869.52 20,871.77 20,865.39 20,868.22 0.0K
12:55 20,868.92 20,868.92 20,844.59 20,846.21 0.0K
13:00 20,847.51 20,861.56 20,845.23 20,861.56 0.0K
13:05 20,860.25 20,860.25 20,846.77 20,854.15 0.0K
13:10 20,855.12 20,857.76 20,852.16 20,855.86 0.0K
13:15 20,854.86 20,854.86 20,844.86 20,844.86 0.0K
13:20 20,843.40 20,843.40 20,833.65 20,836.54 0.0K
13:25 20,834.53 20,834.53 20,820.87 20,820.87 0.0K
13:30 20,820.48 20,835.72 20,814.53 20,835.72 0.0K
13:35 20,835.81 20,844.34 20,833.11 20,833.60 0.0K
13:40 20,834.92 20,840.98 20,820.24 20,820.24 0.0K
13:45 20,820.17 20,820.17 20,790.19 20,794.21 0.0K
13:50 20,794.59 20,795.52 20,785.75 20,793.89 0.0K
13:55 20,794.87 20,805.83 20,794.87 20,797.72 0.0K
14:00 20,796.61 20,796.61 20,770.75 20,770.75 0.0K
14:05 20,772.40 20,782.55 20,772.40 20,779.17 0.0K
14:10 20,781.18 20,787.81 20,779.48 20,781.60 0.0K
14:15 20,780.07 20,780.07 20,769.99 20,772.57 0.0K
14:20 20,772.79 20,776.49 20,771.99 20,773.16 0.0K
14:25 20,771.71 20,771.71 20,759.45 20,766.74 0.0K
14:30 20,766.68 20,774.58 20,766.68 20,774.58 0.0K
14:35 20,775.94 20,780.77 20,768.65 20,768.98 0.0K
14:40 20,768.87 20,769.10 20,758.82 20,761.20 0.0K
14:45 20,763.13 20,770.63 20,763.13 20,766.71 0.0K
14:50 20,766.31 20,768.18 20,761.22 20,761.22 0.0K
14:55 20,764.13 20,781.21 20,764.13 20,781.21 0.0K
15:00 20,782.27 20,783.07 20,768.79 20,768.79 0.0K
15:05 20,767.88 20,768.75 20,761.75 20,768.73 0.0K
15:10 20,768.64 20,778.82 20,764.10 20,774.46 0.0K
15:15 20,773.25 20,775.29 20,766.33 20,767.02 0.0K
15:20 20,765.91 20,782.28 20,764.95 20,782.28 0.0K
15:25 20,783.09 20,784.17 20,780.82 20,780.75 0.0K
15:30 20,780.59 20,781.67 20,774.51 20,778.12 0.0K
15:35 20,778.53 20,784.78 20,776.74 20,776.74 0.0K
15:40 20,775.90 20,775.90 20,759.32 20,766.06 0.0K
15:45 20,766.00 20,778.91 20,766.00 20,778.45 0.0K
15:50 20,777.78 20,779.21 20,764.03 20,764.03 0.0K
15:55 20,763.74 20,779.26 20,756.20 20,765.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available