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 20,765.54 20,792.98 20,765.01 20,789.94 0.0K
09:35 20,793.40 20,811.32 20,793.40 20,809.41 0.0K
09:40 20,809.58 20,809.58 20,788.37 20,793.60 0.0K
09:45 20,793.95 20,815.47 20,793.95 20,813.75 0.0K
09:50 20,815.59 20,837.38 20,815.34 20,835.68 0.0K
09:55 20,838.23 20,847.83 20,838.23 20,843.10 0.0K
10:00 20,842.23 20,851.82 20,835.99 20,850.19 0.0K
10:05 20,849.69 20,852.64 20,842.77 20,852.06 0.0K
10:10 20,851.71 20,862.21 20,848.63 20,862.21 0.0K
10:15 20,860.78 20,873.28 20,855.63 20,870.81 0.0K
10:20 20,869.17 20,878.76 20,869.17 20,878.36 0.0K
10:25 20,878.49 20,889.70 20,878.49 20,886.17 0.0K
10:30 20,884.27 20,891.96 20,884.27 20,890.21 0.0K
10:35 20,889.80 20,892.29 20,886.43 20,891.89 0.0K
10:40 20,892.73 20,893.16 20,883.62 20,884.66 0.0K
10:45 20,884.77 20,890.33 20,880.15 20,882.57 0.0K
10:50 20,882.17 20,885.98 20,876.92 20,876.92 0.0K
10:55 20,877.18 20,880.77 20,873.65 20,880.77 0.0K
11:00 20,880.14 20,884.46 20,878.21 20,884.46 0.0K
11:05 20,884.68 20,884.68 20,870.12 20,874.99 0.0K
11:10 20,873.68 20,875.07 20,867.80 20,867.80 0.0K
11:15 20,868.59 20,870.29 20,867.52 20,868.27 0.0K
11:20 20,867.70 20,867.94 20,863.53 20,866.58 0.0K
11:25 20,866.90 20,869.55 20,863.05 20,865.91 0.0K
11:30 20,866.20 20,870.84 20,866.20 20,868.25 0.0K
11:35 20,867.66 20,867.66 20,861.12 20,864.10 0.0K
11:40 20,864.59 20,864.59 20,856.80 20,859.77 0.0K
11:45 20,860.85 20,866.31 20,860.85 20,866.31 0.0K
11:50 20,866.16 20,873.28 20,865.46 20,871.51 0.0K
11:55 20,872.89 20,873.75 20,856.60 20,856.60 0.0K
12:00 20,857.25 20,864.46 20,855.60 20,862.09 0.0K
12:05 20,864.40 20,873.37 20,863.62 20,872.90 0.0K
12:10 20,872.92 20,876.35 20,871.56 20,875.90 0.0K
12:15 20,876.11 20,877.14 20,867.90 20,870.01 0.0K
12:20 20,869.56 20,871.57 20,868.65 20,870.26 0.0K
12:25 20,872.47 20,872.79 20,863.93 20,864.88 0.0K
12:30 20,865.05 20,868.21 20,863.78 20,868.21 0.0K
12:35 20,867.64 20,867.64 20,862.16 20,865.29 0.0K
12:40 20,865.77 20,866.74 20,863.00 20,865.12 0.0K
12:45 20,866.04 20,868.07 20,862.15 20,862.64 0.0K
12:50 20,862.44 20,872.99 20,862.00 20,862.00 0.0K
12:55 20,861.89 20,866.41 20,861.89 20,863.44 0.0K
13:00 20,861.94 20,866.94 20,858.40 20,866.94 0.0K
13:05 20,866.55 20,867.03 20,861.88 20,863.72 0.0K
13:10 20,864.16 20,866.29 20,860.12 20,860.67 0.0K
13:15 20,860.02 20,865.16 20,860.02 20,863.09 0.0K
13:20 20,863.10 20,863.60 20,856.49 20,856.49 0.0K
13:25 20,857.57 20,860.28 20,855.67 20,856.62 0.0K
13:30 20,856.06 20,857.15 20,834.63 20,839.00 0.0K
13:35 20,838.82 20,845.46 20,832.86 20,843.62 0.0K
13:40 20,844.69 20,854.68 20,843.67 20,854.68 0.0K
13:45 20,854.70 20,866.99 20,854.70 20,864.08 0.0K
13:50 20,862.72 20,872.18 20,859.99 20,871.88 0.0K
13:55 20,871.61 20,875.29 20,866.05 20,866.05 0.0K
14:00 20,863.24 20,901.79 20,859.58 20,859.58 0.0K
14:05 20,850.39 20,861.55 20,847.39 20,852.07 0.0K
14:10 20,851.60 20,857.39 20,844.01 20,857.39 0.0K
14:15 20,858.08 20,865.36 20,853.42 20,853.42 0.0K
14:20 20,852.47 20,852.47 20,845.02 20,847.55 0.0K
14:25 20,849.67 20,862.08 20,849.67 20,862.08 0.0K
14:30 20,861.50 20,884.53 20,859.25 20,884.53 0.0K
14:35 20,885.11 20,885.11 20,859.97 20,882.32 0.0K
14:40 20,879.86 20,908.74 20,877.14 20,905.09 0.0K
14:45 20,903.30 20,903.30 20,877.46 20,877.46 0.0K
14:50 20,876.01 20,876.01 20,839.16 20,842.26 0.0K
14:55 20,843.83 20,843.83 20,796.50 20,801.57 0.0K
15:00 20,800.27 20,816.03 20,790.43 20,816.03 0.0K
15:05 20,824.58 20,829.21 20,801.07 20,802.04 0.0K
15:10 20,801.44 20,823.63 20,790.57 20,823.63 0.0K
15:15 20,819.87 20,820.12 20,809.37 20,818.34 0.0K
15:20 20,820.55 20,838.43 20,820.55 20,838.43 0.0K
15:25 20,833.76 20,833.76 20,786.33 20,786.33 0.0K
15:30 20,786.30 20,809.45 20,781.35 20,809.14 0.0K
15:35 20,809.74 20,821.26 20,806.12 20,818.39 0.0K
15:40 20,817.43 20,828.84 20,813.70 20,828.84 0.0K
15:45 20,831.30 20,832.31 20,821.68 20,824.77 0.0K
15:50 20,821.77 20,823.89 20,797.92 20,797.92 0.0K
15:55 20,793.31 20,801.51 20,776.68 20,786.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available