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 21,420.98 21,574.07 21,420.98 21,571.35 0.0K
09:35 21,572.76 21,572.76 21,552.99 21,555.35 0.0K
09:40 21,556.84 21,558.41 21,531.10 21,537.91 0.0K
09:45 21,536.44 21,536.44 21,513.25 21,514.44 0.0K
09:50 21,515.27 21,515.27 21,505.92 21,505.92 0.0K
09:55 21,506.50 21,519.39 21,502.34 21,518.07 0.0K
10:00 21,519.24 21,527.34 21,495.20 21,495.20 0.0K
10:05 21,492.99 21,496.05 21,473.21 21,476.02 0.0K
10:10 21,472.51 21,472.51 21,451.13 21,455.17 0.0K
10:15 21,457.01 21,457.01 21,438.10 21,440.89 0.0K
10:20 21,441.72 21,443.61 21,415.04 21,415.40 0.0K
10:25 21,413.65 21,414.41 21,405.12 21,413.79 0.0K
10:30 21,413.89 21,420.28 21,410.44 21,415.65 0.0K
10:35 21,414.28 21,414.28 21,404.03 21,412.78 0.0K
10:40 21,413.01 21,416.43 21,411.98 21,415.61 0.0K
10:45 21,417.97 21,421.63 21,391.24 21,403.01 0.0K
10:50 21,403.62 21,403.62 21,380.90 21,382.09 0.0K
10:55 21,383.24 21,383.39 21,374.59 21,380.62 0.0K
11:00 21,381.23 21,389.51 21,376.56 21,376.56 0.0K
11:05 21,377.50 21,381.22 21,373.84 21,376.18 0.0K
11:10 21,375.30 21,382.85 21,366.33 21,366.33 0.0K
11:15 21,365.89 21,376.59 21,358.61 21,374.17 0.0K
11:20 21,373.90 21,382.45 21,373.90 21,379.16 0.0K
11:25 21,379.74 21,379.90 21,354.83 21,354.83 0.0K
11:30 21,355.47 21,363.81 21,348.61 21,349.05 0.0K
11:35 21,349.90 21,355.36 21,346.40 21,353.91 0.0K
11:40 21,352.08 21,352.86 21,350.10 21,350.46 0.0K
11:45 21,350.03 21,354.25 21,345.38 21,352.36 0.0K
11:50 21,350.44 21,368.25 21,349.23 21,368.25 0.0K
11:55 21,370.75 21,380.56 21,370.75 21,379.54 0.0K
12:00 21,377.79 21,380.16 21,369.35 21,377.12 0.0K
12:05 21,378.35 21,391.38 21,377.44 21,387.25 0.0K
12:10 21,386.61 21,407.83 21,383.79 21,407.83 0.0K
12:15 21,407.98 21,415.14 21,407.98 21,414.32 0.0K
12:20 21,414.89 21,416.69 21,408.90 21,416.69 0.0K
12:25 21,418.30 21,421.41 21,418.30 21,421.29 0.0K
12:30 21,421.27 21,434.97 21,421.19 21,434.60 0.0K
12:35 21,434.50 21,434.50 21,419.67 21,422.11 0.0K
12:40 21,422.21 21,422.21 21,388.04 21,389.12 0.0K
12:45 21,389.05 21,389.05 21,376.40 21,385.09 0.0K
12:50 21,385.62 21,408.60 21,385.62 21,408.60 0.0K
12:55 21,411.19 21,415.22 21,396.95 21,396.95 0.0K
13:00 21,394.27 21,408.27 21,367.82 21,368.83 0.0K
13:05 21,371.78 21,374.57 21,363.59 21,366.07 0.0K
13:10 21,365.99 21,367.64 21,356.00 21,361.09 0.0K
13:15 21,359.60 21,365.00 21,353.95 21,356.27 0.0K
13:20 21,356.73 21,374.84 21,356.73 21,371.04 0.0K
13:25 21,372.57 21,372.57 21,362.52 21,362.52 0.0K
13:30 21,360.88 21,365.05 21,356.82 21,356.82 0.0K
13:35 21,358.69 21,371.34 21,358.69 21,365.82 0.0K
13:40 21,368.73 21,380.09 21,368.73 21,378.49 0.0K
13:45 21,379.35 21,382.62 21,375.58 21,380.85 0.0K
13:50 21,381.38 21,391.73 21,377.93 21,391.73 0.0K
13:55 21,392.58 21,396.95 21,388.37 21,393.25 0.0K
14:00 21,392.45 21,399.31 21,385.65 21,399.31 0.0K
14:05 21,396.56 21,396.56 21,379.60 21,380.40 0.0K
14:10 21,380.33 21,385.09 21,373.41 21,381.72 0.0K
14:15 21,383.42 21,383.42 21,362.98 21,363.86 0.0K
14:20 21,364.49 21,370.67 21,361.49 21,364.61 0.0K
14:25 21,363.96 21,375.38 21,361.63 21,375.38 0.0K
14:30 21,375.79 21,375.79 21,366.73 21,374.09 0.0K
14:35 21,374.27 21,386.02 21,374.27 21,384.29 0.0K
14:40 21,384.42 21,384.84 21,371.93 21,371.93 0.0K
14:45 21,372.72 21,376.96 21,371.20 21,373.00 0.0K
14:50 21,374.78 21,383.11 21,372.04 21,381.06 0.0K
14:55 21,380.39 21,390.07 21,380.13 21,385.16 0.0K
15:00 21,384.24 21,389.64 21,381.25 21,383.02 0.0K
15:05 21,384.03 21,384.03 21,378.71 21,379.50 0.0K
15:10 21,380.33 21,380.58 21,370.37 21,370.37 0.0K
15:15 21,369.96 21,371.42 21,362.99 21,366.00 0.0K
15:20 21,366.37 21,380.39 21,366.37 21,379.94 0.0K
15:25 21,379.78 21,381.56 21,371.67 21,375.96 0.0K
15:30 21,374.87 21,389.49 21,374.87 21,384.71 0.0K
15:35 21,385.42 21,397.47 21,385.42 21,386.70 0.0K
15:40 21,385.37 21,400.36 21,385.37 21,399.81 0.0K
15:45 21,401.42 21,407.08 21,399.17 21,400.24 0.0K
15:50 21,399.06 21,399.06 21,370.87 21,373.55 0.0K
15:55 21,374.96 21,404.69 21,374.96 21,402.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available