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 21,654.71 21,695.95 21,654.71 21,660.53 0.0K
09:35 21,661.34 21,661.34 21,633.25 21,633.25 0.0K
09:40 21,630.61 21,630.61 21,600.00 21,603.23 0.0K
09:45 21,602.58 21,604.94 21,597.54 21,598.24 0.0K
09:50 21,597.59 21,616.02 21,597.59 21,613.60 0.0K
09:55 21,612.96 21,616.35 21,588.17 21,588.17 0.0K
10:00 21,586.26 21,594.05 21,580.77 21,580.77 0.0K
10:05 21,582.11 21,587.54 21,579.00 21,584.66 0.0K
10:10 21,583.36 21,591.85 21,580.66 21,591.16 0.0K
10:15 21,591.51 21,594.72 21,578.70 21,583.09 0.0K
10:20 21,586.39 21,586.39 21,572.89 21,576.16 0.0K
10:25 21,575.69 21,575.69 21,541.00 21,541.00 0.0K
10:30 21,540.25 21,540.25 21,523.47 21,536.02 0.0K
10:35 21,536.72 21,539.57 21,519.28 21,525.38 0.0K
10:40 21,526.87 21,530.29 21,524.45 21,530.29 0.0K
10:45 21,530.84 21,542.26 21,530.84 21,537.81 0.0K
10:50 21,538.61 21,540.37 21,507.59 21,507.59 0.0K
10:55 21,509.39 21,509.39 21,493.26 21,493.98 0.0K
11:00 21,493.99 21,510.31 21,493.99 21,509.00 0.0K
11:05 21,509.97 21,527.09 21,509.97 21,525.94 0.0K
11:10 21,523.96 21,523.96 21,496.53 21,496.53 0.0K
11:15 21,494.17 21,496.07 21,482.48 21,485.39 0.0K
11:20 21,485.54 21,505.58 21,485.54 21,505.12 0.0K
11:25 21,509.12 21,517.21 21,509.12 21,510.55 0.0K
11:30 21,508.80 21,518.78 21,499.03 21,500.07 0.0K
11:35 21,500.80 21,500.80 21,492.01 21,495.54 0.0K
11:40 21,495.06 21,506.59 21,495.06 21,506.52 0.0K
11:45 21,505.67 21,515.68 21,504.99 21,515.68 0.0K
11:50 21,515.38 21,515.38 21,501.41 21,501.57 0.0K
11:55 21,500.51 21,500.51 21,487.59 21,496.69 0.0K
12:00 21,497.07 21,502.77 21,497.07 21,502.77 0.0K
12:05 21,504.20 21,504.20 21,480.68 21,482.74 0.0K
12:10 21,479.32 21,479.32 21,471.30 21,476.14 0.0K
12:15 21,475.56 21,485.43 21,474.64 21,479.11 0.0K
12:20 21,478.71 21,483.96 21,477.55 21,480.88 0.0K
12:25 21,479.01 21,480.02 21,460.29 21,461.46 0.0K
12:30 21,461.62 21,469.40 21,461.62 21,465.52 0.0K
12:35 21,466.16 21,466.16 21,452.95 21,455.43 0.0K
12:40 21,455.26 21,461.07 21,451.15 21,460.88 0.0K
12:45 21,464.25 21,472.66 21,464.25 21,465.35 0.0K
12:50 21,464.28 21,467.56 21,459.33 21,462.62 0.0K
12:55 21,459.34 21,461.36 21,439.40 21,439.49 0.0K
13:00 21,437.68 21,441.44 21,431.14 21,431.16 0.0K
13:05 21,431.27 21,432.35 21,428.12 21,429.01 0.0K
13:10 21,427.66 21,437.52 21,427.66 21,433.95 0.0K
13:15 21,434.11 21,434.11 21,423.19 21,434.05 0.0K
13:20 21,434.31 21,448.73 21,434.31 21,447.05 0.0K
13:25 21,447.28 21,453.06 21,443.91 21,453.06 0.0K
13:30 21,454.13 21,459.76 21,454.13 21,458.89 0.0K
13:35 21,459.37 21,461.41 21,457.58 21,461.00 0.0K
13:40 21,460.55 21,461.82 21,443.99 21,444.82 0.0K
13:45 21,445.93 21,450.85 21,445.62 21,445.62 0.0K
13:50 21,445.19 21,449.46 21,440.06 21,448.08 0.0K
13:55 21,448.58 21,451.65 21,447.56 21,451.65 0.0K
14:00 21,451.90 21,451.90 21,442.05 21,449.18 0.0K
14:05 21,448.85 21,461.10 21,447.78 21,461.10 0.0K
14:10 21,461.00 21,466.48 21,460.00 21,466.10 0.0K
14:15 21,465.81 21,469.19 21,464.39 21,464.39 0.0K
14:20 21,463.25 21,468.59 21,463.25 21,468.04 0.0K
14:25 21,467.67 21,467.75 21,463.07 21,464.43 0.0K
14:30 21,464.34 21,477.18 21,464.34 21,477.18 0.0K
14:35 21,477.04 21,477.04 21,469.97 21,471.81 0.0K
14:40 21,471.54 21,473.11 21,463.73 21,463.95 0.0K
14:45 21,462.64 21,465.54 21,459.63 21,464.49 0.0K
14:50 21,464.71 21,466.68 21,451.33 21,451.88 0.0K
14:55 21,451.12 21,451.12 21,430.70 21,433.01 0.0K
15:00 21,431.87 21,441.57 21,429.23 21,439.63 0.0K
15:05 21,439.21 21,439.21 21,433.17 21,437.48 0.0K
15:10 21,438.03 21,444.02 21,435.05 21,443.92 0.0K
15:15 21,445.47 21,453.73 21,439.01 21,453.54 0.0K
15:20 21,454.36 21,457.63 21,452.07 21,452.07 0.0K
15:25 21,452.41 21,452.41 21,438.57 21,441.00 0.0K
15:30 21,439.36 21,442.69 21,435.24 21,435.24 0.0K
15:35 21,433.92 21,438.89 21,433.92 21,438.89 0.0K
15:40 21,439.46 21,444.94 21,438.37 21,438.37 0.0K
15:45 21,439.88 21,446.16 21,428.98 21,446.16 0.0K
15:50 21,448.20 21,448.20 21,414.05 21,414.05 0.0K
15:55 21,413.33 21,419.13 21,388.44 21,388.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available