FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,746.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,463.86 21,463.86 21,241.42 21,243.85 0.0K
09:35 21,245.66 21,247.01 21,213.81 21,213.81 0.0K
09:40 21,206.99 21,213.08 21,175.45 21,175.45 0.0K
09:45 21,174.58 21,176.47 21,155.03 21,155.92 0.0K
09:50 21,157.46 21,160.86 21,141.73 21,144.45 0.0K
09:55 21,150.64 21,155.58 21,128.89 21,131.79 0.0K
10:00 21,133.55 21,133.55 21,079.82 21,098.70 0.0K
10:05 21,107.45 21,115.29 21,070.71 21,101.50 0.0K
10:10 21,105.00 21,141.34 21,105.00 21,133.15 0.0K
10:15 21,132.15 21,155.46 21,132.15 21,155.46 0.0K
10:20 21,152.49 21,167.70 21,149.07 21,159.25 0.0K
10:25 21,164.26 21,180.51 21,162.43 21,168.53 0.0K
10:30 21,169.45 21,177.05 21,160.19 21,177.05 0.0K
10:35 21,175.88 21,175.88 21,146.23 21,146.23 0.0K
10:40 21,146.75 21,152.52 21,136.23 21,138.33 0.0K
10:45 21,136.99 21,166.27 21,134.40 21,138.11 0.0K
10:50 21,138.05 21,144.07 21,128.07 21,144.07 0.0K
10:55 21,142.37 21,152.86 21,139.83 21,140.24 0.0K
11:00 21,141.55 21,159.48 21,135.95 21,150.80 0.0K
11:05 21,148.45 21,168.78 21,148.30 21,166.49 0.0K
11:10 21,166.23 21,187.57 21,160.61 21,173.44 0.0K
11:15 21,173.31 21,188.55 21,160.18 21,161.42 0.0K
11:20 21,162.40 21,169.63 21,145.65 21,145.65 0.0K
11:25 21,145.48 21,147.96 21,136.38 21,139.11 0.0K
11:30 21,141.44 21,152.35 21,139.36 21,144.84 0.0K
11:35 21,140.40 21,162.79 21,135.81 21,162.79 0.0K
11:40 21,164.91 21,189.19 21,164.91 21,189.19 0.0K
11:45 21,190.58 21,199.25 21,190.58 21,199.25 0.0K
11:50 21,201.12 21,209.69 21,196.23 21,209.69 0.0K
11:55 21,207.15 21,212.50 21,205.29 21,212.50 0.0K
12:00 21,213.41 21,239.59 21,213.41 21,239.59 0.0K
12:05 21,241.57 21,249.40 21,241.57 21,244.24 0.0K
12:10 21,243.90 21,246.24 21,234.50 21,241.31 0.0K
12:15 21,243.15 21,245.59 21,236.62 21,245.38 0.0K
12:20 21,244.30 21,247.59 21,235.81 21,246.02 0.0K
12:25 21,246.85 21,258.75 21,243.07 21,243.07 0.0K
12:30 21,241.73 21,242.34 21,227.51 21,238.71 0.0K
12:35 21,240.27 21,242.44 21,230.48 21,232.27 0.0K
12:40 21,231.50 21,231.50 21,205.19 21,209.07 0.0K
12:45 21,210.37 21,222.25 21,210.37 21,211.35 0.0K
12:50 21,211.29 21,211.29 21,192.24 21,194.07 0.0K
12:55 21,194.30 21,195.24 21,167.72 21,168.28 0.0K
13:00 21,168.79 21,175.23 21,157.77 21,161.78 0.0K
13:05 21,160.66 21,160.66 21,148.93 21,158.24 0.0K
13:10 21,156.40 21,162.27 21,148.66 21,149.87 0.0K
13:15 21,149.24 21,154.55 21,146.77 21,150.60 0.0K
13:20 21,149.18 21,168.86 21,144.25 21,166.12 0.0K
13:25 21,164.26 21,164.26 21,145.62 21,146.19 0.0K
13:30 21,145.36 21,161.25 21,145.36 21,154.89 0.0K
13:35 21,153.64 21,153.64 21,136.24 21,138.32 0.0K
13:40 21,138.61 21,151.32 21,138.08 21,145.60 0.0K
13:45 21,144.76 21,152.20 21,137.24 21,151.90 0.0K
13:50 21,156.11 21,166.79 21,156.11 21,158.83 0.0K
13:55 21,159.20 21,159.20 21,140.07 21,143.68 0.0K
14:00 21,144.78 21,146.52 21,136.19 21,139.37 0.0K
14:05 21,139.25 21,145.23 21,119.70 21,119.70 0.0K
14:10 21,122.91 21,129.26 21,122.91 21,125.90 0.0K
14:15 21,125.45 21,134.86 21,124.81 21,132.38 0.0K
14:20 21,130.97 21,158.66 21,128.80 21,158.66 0.0K
14:25 21,157.90 21,171.85 21,155.04 21,170.30 0.0K
14:30 21,171.34 21,188.70 21,169.01 21,188.70 0.0K
14:35 21,188.16 21,201.83 21,186.89 21,201.83 0.0K
14:40 21,203.90 21,215.69 21,201.45 21,215.69 0.0K
14:45 21,216.21 21,217.03 21,203.24 21,204.37 0.0K
14:50 21,206.01 21,206.01 21,171.79 21,171.79 0.0K
14:55 21,172.45 21,182.54 21,163.91 21,176.82 0.0K
15:00 21,175.02 21,178.35 21,162.75 21,163.18 0.0K
15:05 21,162.91 21,176.44 21,162.60 21,172.62 0.0K
15:10 21,172.67 21,179.88 21,171.88 21,177.06 0.0K
15:15 21,176.34 21,194.79 21,176.34 21,194.79 0.0K
15:20 21,196.31 21,196.31 21,175.63 21,190.06 0.0K
15:25 21,190.10 21,190.83 21,180.21 21,186.18 0.0K
15:30 21,187.44 21,187.44 21,170.80 21,175.56 0.0K
15:35 21,176.57 21,177.49 21,167.08 21,168.43 0.0K
15:40 21,167.12 21,176.01 21,166.91 21,175.36 0.0K
15:45 21,175.83 21,214.75 21,170.76 21,210.76 0.0K
15:50 21,211.37 21,219.05 21,170.58 21,185.47 0.0K
15:55 21,186.12 21,202.49 21,176.55 21,190.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available