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 20,786.08 20,901.12 20,786.08 20,888.74 0.0K
09:35 20,892.43 20,907.57 20,887.62 20,906.44 0.0K
09:40 20,906.04 20,920.77 20,906.04 20,918.92 0.0K
09:45 20,917.73 20,917.96 20,877.52 20,877.52 0.0K
09:50 20,876.15 20,876.15 20,863.09 20,871.18 0.0K
09:55 20,872.98 20,880.98 20,872.98 20,875.84 0.0K
10:00 20,878.00 20,886.63 20,878.00 20,886.63 0.0K
10:05 20,887.15 20,887.15 20,874.43 20,878.77 0.0K
10:10 20,878.87 20,885.17 20,874.87 20,885.17 0.0K
10:15 20,882.82 20,886.02 20,875.38 20,884.50 0.0K
10:20 20,885.02 20,891.87 20,867.17 20,867.17 0.0K
10:25 20,863.89 20,868.74 20,852.59 20,864.92 0.0K
10:30 20,863.94 20,863.94 20,852.51 20,852.51 0.0K
10:35 20,852.48 20,859.93 20,851.51 20,858.66 0.0K
10:40 20,858.94 20,865.97 20,827.27 20,835.80 0.0K
10:45 20,840.99 20,840.99 20,826.03 20,830.30 0.0K
10:50 20,829.51 20,829.51 20,812.60 20,818.95 0.0K
10:55 20,818.45 20,833.23 20,817.40 20,827.98 0.0K
11:00 20,828.35 20,828.35 20,810.76 20,810.76 0.0K
11:05 20,810.43 20,822.96 20,808.61 20,819.06 0.0K
11:10 20,819.30 20,836.79 20,819.30 20,836.79 0.0K
11:15 20,837.88 20,853.67 20,836.62 20,853.46 0.0K
11:20 20,853.13 20,853.13 20,843.26 20,847.99 0.0K
11:25 20,849.06 20,853.02 20,846.23 20,846.23 0.0K
11:30 20,844.07 20,859.08 20,844.07 20,858.69 0.0K
11:35 20,860.35 20,869.79 20,858.81 20,869.79 0.0K
11:40 20,871.17 20,875.03 20,868.09 20,875.03 0.0K
11:45 20,874.59 20,874.59 20,863.57 20,869.94 0.0K
11:50 20,868.91 20,868.91 20,841.12 20,841.12 0.0K
11:55 20,839.58 20,839.58 20,829.13 20,829.31 0.0K
12:00 20,828.72 20,828.72 20,818.71 20,820.11 0.0K
12:05 20,821.09 20,824.61 20,815.19 20,824.61 0.0K
12:10 20,826.46 20,835.33 20,817.62 20,817.62 0.0K
12:15 20,817.44 20,819.67 20,811.64 20,817.31 0.0K
12:20 20,818.78 20,819.99 20,811.40 20,816.75 0.0K
12:25 20,820.29 20,828.81 20,819.40 20,824.42 0.0K
12:30 20,825.02 20,833.19 20,825.02 20,832.83 0.0K
12:35 20,832.55 20,839.94 20,832.55 20,839.94 0.0K
12:40 20,840.06 20,840.06 20,829.36 20,831.00 0.0K
12:45 20,831.99 20,838.21 20,824.59 20,824.59 0.0K
12:50 20,824.28 20,835.08 20,823.63 20,835.08 0.0K
12:55 20,834.67 20,841.42 20,825.85 20,825.85 0.0K
13:00 20,830.11 20,843.57 20,830.11 20,832.22 0.0K
13:05 20,831.19 20,831.19 20,823.17 20,828.08 0.0K
13:10 20,827.42 20,832.60 20,825.21 20,829.08 0.0K
13:15 20,829.06 20,838.03 20,812.90 20,813.80 0.0K
13:20 20,811.91 20,812.20 20,803.47 20,803.57 0.0K
13:25 20,804.02 20,806.14 20,789.11 20,789.26 0.0K
13:30 20,787.95 20,788.40 20,779.22 20,784.17 0.0K
13:35 20,784.20 20,786.12 20,768.33 20,769.67 0.0K
13:40 20,769.96 20,786.76 20,769.96 20,779.72 0.0K
13:45 20,777.77 20,781.94 20,774.21 20,774.21 0.0K
13:50 20,775.76 20,779.55 20,772.40 20,774.74 0.0K
13:55 20,775.44 20,782.03 20,775.44 20,781.32 0.0K
14:00 20,781.99 20,786.64 20,780.81 20,786.64 0.0K
14:05 20,787.39 20,787.39 20,778.98 20,778.98 0.0K
14:10 20,780.71 20,786.35 20,780.71 20,785.84 0.0K
14:15 20,786.58 20,805.32 20,786.58 20,805.32 0.0K
14:20 20,808.88 20,813.89 20,808.88 20,813.70 0.0K
14:25 20,814.08 20,814.08 20,803.88 20,803.88 0.0K
14:30 20,804.48 20,813.72 20,804.48 20,812.52 0.0K
14:35 20,812.46 20,812.77 20,803.71 20,805.21 0.0K
14:40 20,804.30 20,806.03 20,800.49 20,801.90 0.0K
14:45 20,802.26 20,805.41 20,800.40 20,802.11 0.0K
14:50 20,802.40 20,802.40 20,796.74 20,800.66 0.0K
14:55 20,799.51 20,799.51 20,775.28 20,776.99 0.0K
15:00 20,777.04 20,788.96 20,774.04 20,784.96 0.0K
15:05 20,784.90 20,787.83 20,780.62 20,780.62 0.0K
15:10 20,781.26 20,785.56 20,780.10 20,781.49 0.0K
15:15 20,782.43 20,787.20 20,778.39 20,787.20 0.0K
15:20 20,786.83 20,790.72 20,784.04 20,788.25 0.0K
15:25 20,787.71 20,788.09 20,774.07 20,776.08 0.0K
15:30 20,776.22 20,783.66 20,776.22 20,781.93 0.0K
15:35 20,781.40 20,789.25 20,778.67 20,784.91 0.0K
15:40 20,783.98 20,787.42 20,777.78 20,787.42 0.0K
15:45 20,786.77 20,794.00 20,783.17 20,790.85 0.0K
15:50 20,785.89 20,823.31 20,785.89 20,820.53 0.0K
15:55 20,819.36 20,824.49 20,792.73 20,806.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available