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 21,617.49 21,636.76 21,582.73 21,634.40 0.0K
09:35 21,634.10 21,648.05 21,633.72 21,635.14 0.0K
09:40 21,632.33 21,632.33 21,609.53 21,618.27 0.0K
09:45 21,617.66 21,632.28 21,609.53 21,632.28 0.0K
09:50 21,634.34 21,661.32 21,634.34 21,661.32 0.0K
09:55 21,662.42 21,685.34 21,662.42 21,685.34 0.0K
10:00 21,680.85 21,688.86 21,678.01 21,684.55 0.0K
10:05 21,681.35 21,689.78 21,673.71 21,673.71 0.0K
10:10 21,674.22 21,679.50 21,666.26 21,668.30 0.0K
10:15 21,666.39 21,673.86 21,665.64 21,668.27 0.0K
10:20 21,670.71 21,671.11 21,651.82 21,661.53 0.0K
10:25 21,663.28 21,664.70 21,652.34 21,663.06 0.0K
10:30 21,662.63 21,669.40 21,656.99 21,659.59 0.0K
10:35 21,659.86 21,670.85 21,659.78 21,660.84 0.0K
10:40 21,661.10 21,671.55 21,657.61 21,667.92 0.0K
10:45 21,667.36 21,667.36 21,652.24 21,657.74 0.0K
10:50 21,653.52 21,653.71 21,627.05 21,627.83 0.0K
10:55 21,626.46 21,626.46 21,598.59 21,599.18 0.0K
11:00 21,598.04 21,612.00 21,598.04 21,609.50 0.0K
11:05 21,608.35 21,610.92 21,596.62 21,596.62 0.0K
11:10 21,597.23 21,597.23 21,557.82 21,558.91 0.0K
11:15 21,557.68 21,559.37 21,549.73 21,551.52 0.0K
11:20 21,550.10 21,561.46 21,550.10 21,551.69 0.0K
11:25 21,552.38 21,566.55 21,552.38 21,566.15 0.0K
11:30 21,564.25 21,586.97 21,563.86 21,578.57 0.0K
11:35 21,579.52 21,590.07 21,579.52 21,589.10 0.0K
11:40 21,590.31 21,605.20 21,590.31 21,604.82 0.0K
11:45 21,604.65 21,604.65 21,593.87 21,593.87 0.0K
11:50 21,592.26 21,596.67 21,588.50 21,595.47 0.0K
11:55 21,596.04 21,598.99 21,590.46 21,598.99 0.0K
12:00 21,599.76 21,609.59 21,599.76 21,600.19 0.0K
12:05 21,598.41 21,606.69 21,595.67 21,605.70 0.0K
12:10 21,605.06 21,607.36 21,599.68 21,607.36 0.0K
12:15 21,607.48 21,612.83 21,607.48 21,612.47 0.0K
12:20 21,612.53 21,615.14 21,609.79 21,611.14 0.0K
12:25 21,611.60 21,622.11 21,611.60 21,622.11 0.0K
12:30 21,620.88 21,629.35 21,617.37 21,629.35 0.0K
12:35 21,630.40 21,637.17 21,629.30 21,632.79 0.0K
12:40 21,633.47 21,640.76 21,633.38 21,635.14 0.0K
12:45 21,634.99 21,638.91 21,626.02 21,633.52 0.0K
12:50 21,635.85 21,637.19 21,628.09 21,632.14 0.0K
12:55 21,632.97 21,638.05 21,632.20 21,637.95 0.0K
13:00 21,638.04 21,638.04 21,620.18 21,623.99 0.0K
13:05 21,622.86 21,631.81 21,620.91 21,621.95 0.0K
13:10 21,621.68 21,625.43 21,616.04 21,616.04 0.0K
13:15 21,616.59 21,619.24 21,603.01 21,603.23 0.0K
13:20 21,601.40 21,601.40 21,577.41 21,577.41 0.0K
13:25 21,575.45 21,575.45 21,532.61 21,538.32 0.0K
13:30 21,539.87 21,540.02 21,523.94 21,534.04 0.0K
13:35 21,534.42 21,560.45 21,534.42 21,557.13 0.0K
13:40 21,556.55 21,561.35 21,546.96 21,550.99 0.0K
13:45 21,552.76 21,563.60 21,552.76 21,553.72 0.0K
13:50 21,553.13 21,553.13 21,510.09 21,514.93 0.0K
13:55 21,513.97 21,517.75 21,503.99 21,503.99 0.0K
14:00 21,507.28 21,527.28 21,507.28 21,521.71 0.0K
14:05 21,519.66 21,522.66 21,495.80 21,495.80 0.0K
14:10 21,494.34 21,502.58 21,488.45 21,492.55 0.0K
14:15 21,491.61 21,491.61 21,465.26 21,482.52 0.0K
14:20 21,486.07 21,516.84 21,486.07 21,512.03 0.0K
14:25 21,512.58 21,538.48 21,512.58 21,538.10 0.0K
14:30 21,538.95 21,549.49 21,538.95 21,543.95 0.0K
14:35 21,543.33 21,553.74 21,541.25 21,545.42 0.0K
14:40 21,545.97 21,548.71 21,540.01 21,544.92 0.0K
14:45 21,546.47 21,561.59 21,545.62 21,559.89 0.0K
14:50 21,561.71 21,565.04 21,557.74 21,558.29 0.0K
14:55 21,559.20 21,561.30 21,544.89 21,544.89 0.0K
15:00 21,544.74 21,558.33 21,544.74 21,549.08 0.0K
15:05 21,549.79 21,554.28 21,545.22 21,548.59 0.0K
15:10 21,548.80 21,550.68 21,530.26 21,530.26 0.0K
15:15 21,526.39 21,526.39 21,508.48 21,520.45 0.0K
15:20 21,520.41 21,523.99 21,504.22 21,504.22 0.0K
15:25 21,505.00 21,506.50 21,492.41 21,494.12 0.0K
15:30 21,494.42 21,505.57 21,493.95 21,493.95 0.0K
15:35 21,494.91 21,496.04 21,484.00 21,484.00 0.0K
15:40 21,486.76 21,504.27 21,486.59 21,501.85 0.0K
15:45 21,504.62 21,508.86 21,470.88 21,472.82 0.0K
15:50 21,470.33 21,479.02 21,430.78 21,430.97 0.0K
15:55 21,431.83 21,467.24 21,428.58 21,463.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available