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 20,807.44 20,825.59 20,794.76 20,824.83 0.0K
09:35 20,823.57 20,852.65 20,823.57 20,852.65 0.0K
09:40 20,856.13 20,860.77 20,843.90 20,844.01 0.0K
09:45 20,843.84 20,861.59 20,843.84 20,859.34 0.0K
09:50 20,859.48 20,873.72 20,854.79 20,873.32 0.0K
09:55 20,873.49 20,883.87 20,871.40 20,883.87 0.0K
10:00 20,884.77 20,901.98 20,884.77 20,899.54 0.0K
10:05 20,898.63 20,915.40 20,898.63 20,911.18 0.0K
10:10 20,912.75 20,912.96 20,899.54 20,907.15 0.0K
10:15 20,908.02 20,917.51 20,907.54 20,916.20 0.0K
10:20 20,916.02 20,920.86 20,911.88 20,915.39 0.0K
10:25 20,914.81 20,914.81 20,897.30 20,899.54 0.0K
10:30 20,898.80 20,904.96 20,892.11 20,896.82 0.0K
10:35 20,897.24 20,897.97 20,880.61 20,880.92 0.0K
10:40 20,879.16 20,879.16 20,868.33 20,869.50 0.0K
10:45 20,869.71 20,875.87 20,861.92 20,861.92 0.0K
10:50 20,861.79 20,863.80 20,854.15 20,854.15 0.0K
10:55 20,852.83 20,854.27 20,847.34 20,847.34 0.0K
11:00 20,843.08 20,863.82 20,843.08 20,861.86 0.0K
11:05 20,861.74 20,868.40 20,861.61 20,864.83 0.0K
11:10 20,863.57 20,865.66 20,860.08 20,863.73 0.0K
11:15 20,864.62 20,868.17 20,863.06 20,866.92 0.0K
11:20 20,866.20 20,866.85 20,856.63 20,857.29 0.0K
11:25 20,857.41 20,857.81 20,844.74 20,844.74 0.0K
11:30 20,840.73 20,844.01 20,833.99 20,835.96 0.0K
11:35 20,837.96 20,840.84 20,833.84 20,838.32 0.0K
11:40 20,836.49 20,836.49 20,824.67 20,824.67 0.0K
11:45 20,824.36 20,824.36 20,819.80 20,820.77 0.0K
11:50 20,820.95 20,822.24 20,810.95 20,810.95 0.0K
11:55 20,810.02 20,815.07 20,808.13 20,808.54 0.0K
12:00 20,807.94 20,807.94 20,797.93 20,807.22 0.0K
12:05 20,808.18 20,808.18 20,803.26 20,804.60 0.0K
12:10 20,804.12 20,809.53 20,802.51 20,806.06 0.0K
12:15 20,804.56 20,809.60 20,801.41 20,802.74 0.0K
12:20 20,803.22 20,803.83 20,790.81 20,791.09 0.0K
12:25 20,792.21 20,792.21 20,765.56 20,765.88 0.0K
12:30 20,765.73 20,765.73 20,743.38 20,743.38 0.0K
12:35 20,742.65 20,742.65 20,711.17 20,723.54 0.0K
12:40 20,724.38 20,758.67 20,718.57 20,756.14 0.0K
12:45 20,756.82 20,775.60 20,745.52 20,751.49 0.0K
12:50 20,757.85 20,757.85 20,738.72 20,747.76 0.0K
12:55 20,746.77 20,746.77 20,719.27 20,719.27 0.0K
13:00 20,716.83 20,745.93 20,711.49 20,745.93 0.0K
13:05 20,744.62 20,759.63 20,739.58 20,759.63 0.0K
13:10 20,760.61 20,781.81 20,760.61 20,776.20 0.0K
13:15 20,775.91 20,799.52 20,775.91 20,799.52 0.0K
13:20 20,800.36 20,819.17 20,799.30 20,819.17 0.0K
13:25 20,818.37 20,843.21 20,817.36 20,843.00 0.0K
13:30 20,842.09 20,868.23 20,842.09 20,865.05 0.0K
13:35 20,865.33 20,891.14 20,865.33 20,891.14 0.0K
13:40 20,889.32 20,889.32 20,875.26 20,876.16 0.0K
13:45 20,878.04 20,886.75 20,878.04 20,880.89 0.0K
13:50 20,878.44 20,878.44 20,867.84 20,874.65 0.0K
13:55 20,871.97 20,880.27 20,871.97 20,875.98 0.0K
14:00 20,875.34 20,876.27 20,868.35 20,872.06 0.0K
14:05 20,871.66 20,876.66 20,868.43 20,875.20 0.0K
14:10 20,873.03 20,880.05 20,873.03 20,878.11 0.0K
14:15 20,876.56 20,877.06 20,872.16 20,875.10 0.0K
14:20 20,876.32 20,878.88 20,872.92 20,872.92 0.0K
14:25 20,872.55 20,874.85 20,867.70 20,867.70 0.0K
14:30 20,867.52 20,872.41 20,867.02 20,868.39 0.0K
14:35 20,873.13 20,873.38 20,869.31 20,872.35 0.0K
14:40 20,871.09 20,872.43 20,865.91 20,870.30 0.0K
14:45 20,871.04 20,872.06 20,862.36 20,862.79 0.0K
14:50 20,862.80 20,863.79 20,858.24 20,859.74 0.0K
14:55 20,860.80 20,873.49 20,859.05 20,873.49 0.0K
15:00 20,875.55 20,904.64 20,875.55 20,904.64 0.0K
15:05 20,905.83 20,905.83 20,899.87 20,900.56 0.0K
15:10 20,900.83 20,904.79 20,898.90 20,903.35 0.0K
15:15 20,902.14 20,904.28 20,898.34 20,898.92 0.0K
15:20 20,898.14 20,905.47 20,894.95 20,905.47 0.0K
15:25 20,906.05 20,912.42 20,904.36 20,911.52 0.0K
15:30 20,912.05 20,914.33 20,911.04 20,913.27 0.0K
15:35 20,912.32 20,918.31 20,912.32 20,918.14 0.0K
15:40 20,918.30 20,918.48 20,912.24 20,914.73 0.0K
15:45 20,915.52 20,921.40 20,912.43 20,918.97 0.0K
15:50 20,916.81 20,947.18 20,915.28 20,943.58 0.0K
15:55 20,937.59 20,960.50 20,937.59 20,951.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available