FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,800.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,119.02 21,119.02 21,060.27 21,071.48 0.0K
09:35 21,077.13 21,077.13 21,068.15 21,068.15 0.0K
09:40 21,066.59 21,067.35 21,059.20 21,063.56 0.0K
09:45 21,061.43 21,061.51 21,047.79 21,047.79 0.0K
09:50 21,046.75 21,048.25 21,039.03 21,043.76 0.0K
09:55 21,042.62 21,063.76 21,041.08 21,060.96 0.0K
10:00 21,060.74 21,065.55 21,058.44 21,058.96 0.0K
10:05 21,058.81 21,066.70 21,057.44 21,066.40 0.0K
10:10 21,065.81 21,065.81 21,051.97 21,053.47 0.0K
10:15 21,053.87 21,057.71 21,051.91 21,052.12 0.0K
10:20 21,050.79 21,051.81 21,048.21 21,051.81 0.0K
10:25 21,052.00 21,057.00 21,048.78 21,049.28 0.0K
10:30 21,048.95 21,051.95 21,043.69 21,046.58 0.0K
10:35 21,045.59 21,047.19 21,042.02 21,042.02 0.0K
10:40 21,040.88 21,049.82 21,039.68 21,049.82 0.0K
10:45 21,049.95 21,057.81 21,049.95 21,057.36 0.0K
10:50 21,055.24 21,055.24 21,048.33 21,049.19 0.0K
10:55 21,048.56 21,049.15 21,043.39 21,043.44 0.0K
11:00 21,042.78 21,045.10 21,040.57 21,040.57 0.0K
11:05 21,040.35 21,041.10 21,027.70 21,027.77 0.0K
11:10 21,027.98 21,030.58 21,025.79 21,028.03 0.0K
11:15 21,029.30 21,029.30 21,020.57 21,020.60 0.0K
11:20 21,020.74 21,022.26 21,019.60 21,022.26 0.0K
11:25 21,022.85 21,028.94 21,022.85 21,026.57 0.0K
11:30 21,026.66 21,027.10 21,017.94 21,021.16 0.0K
11:35 21,021.37 21,033.96 21,020.91 21,032.26 0.0K
11:40 21,032.79 21,036.43 21,031.47 21,035.94 0.0K
11:45 21,035.73 21,035.73 21,028.77 21,028.91 0.0K
11:50 21,029.84 21,039.40 21,029.84 21,039.16 0.0K
11:55 21,039.94 21,044.31 21,039.94 21,043.71 0.0K
12:00 21,043.73 21,053.54 21,043.73 21,053.13 0.0K
12:05 21,052.99 21,055.61 21,052.23 21,055.07 0.0K
12:10 21,055.55 21,060.18 21,053.68 21,059.33 0.0K
12:15 21,059.30 21,061.61 21,056.25 21,061.27 0.0K
12:20 21,060.83 21,060.83 21,053.52 21,055.41 0.0K
12:25 21,055.49 21,055.56 21,047.67 21,047.67 0.0K
12:30 21,048.19 21,051.25 21,048.01 21,050.42 0.0K
12:35 21,049.07 21,049.07 21,044.52 21,044.52 0.0K
12:40 21,044.92 21,045.90 21,039.58 21,039.58 0.0K
12:45 21,038.32 21,038.71 21,028.43 21,028.43 0.0K
12:50 21,028.17 21,032.72 21,025.00 21,025.00 0.0K
12:55 21,024.23 21,026.01 21,020.58 21,021.46 0.0K
13:00 21,021.01 21,023.43 21,016.12 21,016.09 0.0K
13:05 21,015.02 21,015.02 21,007.55 21,008.79 0.0K
13:10 21,008.88 21,014.85 21,008.88 21,014.85 0.0K
13:15 21,015.19 21,016.75 21,014.26 21,016.12 0.0K
13:20 21,016.69 21,028.22 21,016.69 21,028.22 0.0K
13:25 21,028.43 21,028.43 21,026.01 21,026.05 0.0K
13:30 21,026.00 21,026.46 21,022.15 21,022.15 0.0K
13:35 21,023.21 21,023.21 21,015.09 21,015.09 0.0K
13:40 21,013.68 21,013.68 20,994.82 21,001.67 0.0K
13:45 21,002.89 21,017.27 21,002.89 21,017.27 0.0K
13:50 21,017.91 21,023.29 21,016.24 21,016.92 0.0K
13:55 21,017.64 21,017.64 21,006.53 21,006.53 0.0K
14:00 21,007.33 21,010.75 21,002.98 21,010.75 0.0K
14:05 21,011.73 21,012.98 21,007.65 21,011.08 0.0K
14:10 21,011.48 21,013.92 21,011.48 21,013.48 0.0K
14:15 21,013.44 21,015.49 21,012.20 21,012.20 0.0K
14:20 21,012.38 21,016.41 21,012.14 21,014.29 0.0K
14:25 21,012.99 21,012.99 21,004.16 21,004.16 0.0K
14:30 21,004.50 21,004.50 20,999.82 21,002.73 0.0K
14:35 21,002.88 21,007.58 21,002.88 21,007.59 0.0K
14:40 21,007.60 21,013.45 21,007.35 21,013.45 0.0K
14:45 21,013.44 21,015.05 21,013.04 21,015.03 0.0K
14:50 21,015.24 21,021.62 21,014.16 21,019.18 0.0K
14:55 21,019.20 21,020.05 21,017.82 21,018.14 0.0K
15:00 21,018.37 21,025.15 21,018.37 21,022.98 0.0K
15:05 21,023.09 21,032.14 21,023.09 21,032.14 0.0K
15:10 21,030.81 21,038.32 21,030.64 21,036.97 0.0K
15:15 21,037.82 21,044.75 21,037.82 21,044.74 0.0K
15:20 21,045.27 21,051.07 21,045.27 21,049.74 0.0K
15:25 21,049.89 21,051.77 21,047.84 21,047.84 0.0K
15:30 21,045.83 21,045.83 21,027.55 21,027.55 0.0K
15:35 21,026.30 21,026.30 21,019.68 21,019.68 0.0K
15:40 21,019.80 21,027.07 21,018.41 21,023.94 0.0K
15:45 21,023.88 21,025.55 21,014.35 21,014.35 0.0K
15:50 21,011.43 21,025.15 21,004.60 21,004.60 0.0K
15:55 21,002.93 21,018.69 21,002.93 21,007.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available