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 21,555.55 21,627.04 21,555.55 21,602.88 0.0K
09:35 21,605.88 21,613.01 21,603.50 21,609.23 0.0K
09:40 21,610.75 21,614.44 21,599.84 21,599.84 0.0K
09:45 21,596.96 21,604.96 21,594.08 21,604.15 0.0K
09:50 21,604.49 21,610.08 21,601.05 21,602.62 0.0K
09:55 21,602.60 21,610.41 21,602.54 21,606.39 0.0K
10:00 21,603.09 21,621.57 21,601.30 21,601.30 0.0K
10:05 21,601.58 21,602.80 21,589.56 21,596.11 0.0K
10:10 21,597.06 21,597.06 21,580.96 21,582.95 0.0K
10:15 21,582.88 21,589.97 21,577.50 21,580.57 0.0K
10:20 21,581.17 21,582.02 21,572.48 21,572.48 0.0K
10:25 21,571.60 21,571.60 21,559.02 21,560.14 0.0K
10:30 21,560.68 21,574.35 21,554.35 21,574.35 0.0K
10:35 21,575.22 21,580.35 21,555.03 21,555.03 0.0K
10:40 21,553.38 21,555.01 21,538.19 21,540.70 0.0K
10:45 21,540.50 21,550.27 21,540.41 21,550.27 0.0K
10:50 21,552.04 21,560.61 21,550.93 21,560.22 0.0K
10:55 21,559.29 21,562.24 21,543.39 21,543.37 0.0K
11:00 21,541.17 21,561.42 21,540.92 21,561.42 0.0K
11:05 21,561.41 21,567.32 21,560.96 21,560.96 0.0K
11:10 21,558.98 21,559.44 21,534.16 21,537.62 0.0K
11:15 21,537.78 21,550.04 21,536.77 21,536.77 0.0K
11:20 21,535.83 21,539.77 21,533.07 21,536.65 0.0K
11:25 21,537.13 21,548.76 21,537.13 21,548.65 0.0K
11:30 21,547.82 21,556.26 21,547.82 21,550.63 0.0K
11:35 21,548.33 21,548.33 21,540.28 21,542.63 0.0K
11:40 21,543.44 21,543.54 21,536.76 21,540.58 0.0K
11:45 21,539.96 21,547.53 21,536.59 21,546.75 0.0K
11:50 21,546.50 21,558.48 21,546.50 21,558.15 0.0K
11:55 21,558.09 21,558.09 21,551.31 21,551.31 0.0K
12:00 21,552.25 21,555.03 21,545.29 21,545.29 0.0K
12:05 21,543.83 21,543.83 21,534.83 21,540.92 0.0K
12:10 21,539.32 21,547.51 21,538.07 21,547.51 0.0K
12:15 21,547.83 21,549.36 21,544.61 21,544.61 0.0K
12:20 21,543.90 21,543.90 21,527.73 21,527.73 0.0K
12:25 21,525.89 21,526.07 21,509.88 21,512.30 0.0K
12:30 21,511.89 21,512.60 21,508.25 21,509.05 0.0K
12:35 21,509.48 21,513.29 21,506.72 21,513.22 0.0K
12:40 21,513.50 21,525.50 21,513.50 21,521.23 0.0K
12:45 21,521.63 21,524.18 21,519.31 21,523.34 0.0K
12:50 21,523.45 21,529.00 21,523.21 21,525.07 0.0K
12:55 21,524.10 21,524.10 21,501.04 21,501.67 0.0K
13:00 21,501.78 21,505.39 21,499.18 21,505.39 0.0K
13:05 21,504.95 21,513.32 21,503.83 21,509.68 0.0K
13:10 21,510.34 21,522.03 21,506.57 21,522.03 0.0K
13:15 21,522.75 21,522.75 21,505.52 21,505.52 0.0K
13:20 21,505.71 21,505.71 21,492.47 21,499.57 0.0K
13:25 21,499.08 21,499.96 21,493.60 21,496.62 0.0K
13:30 21,495.86 21,513.19 21,495.86 21,513.13 0.0K
13:35 21,514.98 21,523.90 21,514.98 21,523.67 0.0K
13:40 21,524.01 21,531.90 21,524.01 21,525.55 0.0K
13:45 21,523.68 21,523.68 21,510.61 21,511.92 0.0K
13:50 21,511.70 21,512.18 21,504.42 21,512.18 0.0K
13:55 21,512.96 21,520.72 21,512.40 21,520.72 0.0K
14:00 21,520.65 21,522.93 21,518.86 21,520.32 0.0K
14:05 21,521.00 21,524.88 21,515.83 21,517.21 0.0K
14:10 21,516.91 21,516.91 21,505.00 21,505.00 0.0K
14:15 21,503.95 21,504.41 21,494.61 21,504.41 0.0K
14:20 21,505.03 21,524.34 21,505.03 21,524.34 0.0K
14:25 21,524.23 21,524.23 21,502.05 21,502.51 0.0K
14:30 21,502.19 21,509.87 21,501.35 21,501.90 0.0K
14:35 21,503.15 21,508.25 21,500.40 21,508.25 0.0K
14:40 21,508.06 21,514.89 21,505.30 21,512.48 0.0K
14:45 21,512.57 21,514.17 21,509.56 21,513.66 0.0K
14:50 21,514.13 21,519.72 21,512.33 21,519.72 0.0K
14:55 21,520.03 21,520.18 21,513.60 21,517.21 0.0K
15:00 21,517.57 21,523.51 21,516.99 21,519.72 0.0K
15:05 21,518.80 21,520.31 21,516.34 21,518.49 0.0K
15:10 21,517.92 21,517.92 21,508.03 21,514.70 0.0K
15:15 21,515.69 21,527.40 21,515.69 21,527.40 0.0K
15:20 21,528.02 21,531.75 21,524.25 21,530.98 0.0K
15:25 21,531.42 21,533.93 21,529.82 21,533.93 0.0K
15:30 21,533.75 21,534.17 21,521.70 21,521.92 0.0K
15:35 21,521.57 21,523.80 21,519.40 21,522.25 0.0K
15:40 21,521.74 21,522.31 21,518.38 21,518.38 0.0K
15:45 21,518.74 21,523.83 21,511.44 21,523.83 0.0K
15:50 21,525.07 21,528.89 21,519.02 21,528.89 0.0K
15:55 21,529.49 21,535.70 21,528.14 21,533.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available