FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,709.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,950.55 21,961.41 21,936.87 21,961.41 0.0K
09:35 21,961.94 21,976.14 21,961.94 21,971.59 0.0K
09:40 21,972.03 21,973.35 21,961.87 21,970.27 0.0K
09:45 21,972.62 21,985.37 21,972.62 21,977.28 0.0K
09:50 21,974.41 21,974.41 21,948.81 21,948.81 0.0K
09:55 21,947.44 21,950.25 21,927.04 21,932.76 0.0K
10:00 21,932.13 21,945.86 21,932.13 21,941.67 0.0K
10:05 21,939.26 21,939.26 21,916.89 21,916.89 0.0K
10:10 21,913.70 21,930.55 21,908.55 21,917.06 0.0K
10:15 21,912.65 21,913.43 21,894.51 21,913.43 0.0K
10:20 21,913.50 21,919.49 21,907.69 21,908.49 0.0K
10:25 21,905.81 21,907.53 21,880.44 21,880.44 0.0K
10:30 21,880.42 21,885.55 21,874.73 21,885.54 0.0K
10:35 21,886.62 21,902.72 21,881.61 21,894.27 0.0K
10:40 21,893.87 21,893.87 21,878.53 21,878.53 0.0K
10:45 21,878.11 21,883.85 21,872.67 21,879.65 0.0K
10:50 21,881.44 21,884.86 21,874.18 21,874.41 0.0K
10:55 21,875.00 21,877.54 21,871.43 21,877.18 0.0K
11:00 21,878.34 21,880.58 21,871.80 21,874.26 0.0K
11:05 21,874.20 21,897.52 21,874.20 21,897.52 0.0K
11:10 21,898.06 21,899.90 21,893.30 21,899.90 0.0K
11:15 21,902.90 21,923.15 21,902.90 21,918.30 0.0K
11:20 21,918.15 21,928.59 21,918.15 21,928.59 0.0K
11:25 21,931.51 21,942.50 21,930.88 21,938.03 0.0K
11:30 21,936.88 21,938.25 21,933.11 21,936.61 0.0K
11:35 21,938.19 21,938.19 21,925.77 21,933.45 0.0K
11:40 21,933.02 21,939.87 21,927.45 21,935.91 0.0K
11:45 21,935.01 21,937.26 21,923.70 21,923.70 0.0K
11:50 21,924.19 21,924.19 21,907.56 21,910.58 0.0K
11:55 21,909.90 21,911.68 21,900.84 21,904.50 0.0K
12:00 21,905.94 21,914.35 21,905.28 21,912.02 0.0K
12:05 21,909.54 21,909.54 21,901.70 21,903.48 0.0K
12:10 21,903.05 21,920.75 21,902.01 21,920.75 0.0K
12:15 21,922.28 21,931.77 21,922.28 21,931.24 0.0K
12:20 21,931.90 21,941.01 21,931.49 21,940.75 0.0K
12:25 21,941.71 21,946.98 21,941.17 21,942.04 0.0K
12:30 21,942.47 21,942.47 21,930.26 21,930.26 0.0K
12:35 21,931.14 21,934.24 21,926.95 21,928.83 0.0K
12:40 21,929.91 21,936.95 21,923.69 21,936.95 0.0K
12:45 21,937.46 21,941.30 21,931.07 21,931.26 0.0K
12:50 21,930.59 21,930.59 21,922.92 21,925.30 0.0K
12:55 21,925.62 21,925.62 21,917.89 21,920.96 0.0K
13:00 21,923.72 21,931.45 21,923.72 21,931.45 0.0K
13:05 21,931.31 21,937.60 21,925.91 21,937.60 0.0K
13:10 21,937.76 21,937.76 21,928.78 21,929.38 0.0K
13:15 21,928.92 21,932.73 21,923.86 21,932.15 0.0K
13:20 21,934.21 21,944.78 21,929.47 21,929.47 0.0K
13:25 21,929.60 21,929.60 21,919.86 21,923.66 0.0K
13:30 21,923.59 21,944.51 21,923.59 21,944.51 0.0K
13:35 21,945.18 21,945.18 21,937.17 21,944.05 0.0K
13:40 21,944.60 21,949.47 21,944.60 21,949.47 0.0K
13:45 21,950.03 21,954.46 21,950.03 21,953.39 0.0K
13:50 21,953.09 21,956.27 21,949.67 21,955.61 0.0K
13:55 21,954.61 21,954.61 21,948.30 21,950.67 0.0K
14:00 21,950.94 21,952.57 21,922.86 21,929.37 0.0K
14:05 21,927.63 21,927.63 21,912.76 21,917.99 0.0K
14:10 21,918.33 21,919.48 21,905.69 21,909.99 0.0K
14:15 21,909.63 21,910.02 21,901.74 21,901.74 0.0K
14:20 21,901.26 21,904.28 21,893.24 21,904.09 0.0K
14:25 21,904.36 21,909.24 21,903.12 21,908.50 0.0K
14:30 21,909.70 21,922.09 21,909.70 21,922.09 0.0K
14:35 21,921.90 21,930.72 21,919.92 21,928.54 0.0K
14:40 21,931.80 21,935.16 21,931.45 21,933.74 0.0K
14:45 21,933.77 21,948.11 21,933.77 21,947.45 0.0K
14:50 21,947.08 21,948.75 21,942.33 21,944.73 0.0K
14:55 21,945.19 21,947.14 21,935.54 21,935.54 0.0K
15:00 21,935.50 21,945.60 21,935.50 21,945.59 0.0K
15:05 21,946.24 21,954.97 21,945.79 21,954.01 0.0K
15:10 21,954.48 21,969.78 21,954.48 21,969.34 0.0K
15:15 21,970.38 21,971.28 21,964.69 21,968.12 0.0K
15:20 21,967.70 21,977.61 21,966.59 21,977.61 0.0K
15:25 21,978.37 21,978.37 21,962.50 21,964.33 0.0K
15:30 21,964.38 21,978.13 21,964.23 21,977.57 0.0K
15:35 21,977.58 21,980.71 21,976.93 21,978.96 0.0K
15:40 21,977.78 21,981.05 21,977.68 21,980.18 0.0K
15:45 21,982.49 21,986.89 21,980.06 21,986.89 0.0K
15:50 21,986.42 21,986.42 21,968.90 21,970.46 0.0K
15:55 21,973.76 21,976.58 21,940.25 21,947.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available