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 22,272.54 22,272.54 22,221.99 22,234.55 0.0K
09:35 22,234.33 22,240.29 22,229.39 22,233.21 0.0K
09:40 22,232.79 22,246.19 22,232.79 22,246.19 0.0K
09:45 22,245.06 22,246.19 22,218.49 22,220.47 0.0K
09:50 22,222.32 22,227.15 22,216.70 22,221.52 0.0K
09:55 22,220.77 22,220.77 22,211.47 22,212.87 0.0K
10:00 22,214.18 22,217.84 22,193.58 22,194.01 0.0K
10:05 22,194.50 22,202.70 22,193.89 22,200.70 0.0K
10:10 22,201.47 22,201.57 22,180.80 22,186.48 0.0K
10:15 22,186.41 22,198.94 22,186.21 22,198.94 0.0K
10:20 22,199.50 22,200.38 22,183.71 22,187.04 0.0K
10:25 22,186.85 22,195.22 22,183.82 22,195.22 0.0K
10:30 22,195.12 22,196.12 22,190.06 22,191.92 0.0K
10:35 22,192.07 22,193.48 22,190.07 22,191.62 0.0K
10:40 22,189.19 22,191.38 22,184.92 22,187.24 0.0K
10:45 22,189.44 22,189.95 22,184.57 22,188.16 0.0K
10:50 22,189.29 22,192.22 22,186.20 22,190.36 0.0K
10:55 22,190.12 22,194.66 22,186.37 22,194.30 0.0K
11:00 22,194.27 22,194.27 22,184.35 22,184.69 0.0K
11:05 22,186.42 22,193.58 22,185.22 22,193.58 0.0K
11:10 22,195.24 22,195.24 22,189.24 22,194.00 0.0K
11:15 22,195.74 22,201.68 22,195.13 22,200.64 0.0K
11:20 22,200.16 22,203.00 22,199.32 22,199.41 0.0K
11:25 22,198.95 22,200.01 22,196.14 22,196.84 0.0K
11:30 22,196.53 22,197.73 22,189.92 22,190.03 0.0K
11:35 22,190.07 22,191.27 22,186.92 22,187.70 0.0K
11:40 22,189.04 22,189.70 22,181.59 22,185.80 0.0K
11:45 22,185.75 22,186.07 22,178.64 22,178.76 0.0K
11:50 22,178.03 22,180.63 22,177.65 22,180.63 0.0K
11:55 22,181.49 22,189.78 22,180.21 22,189.78 0.0K
12:00 22,189.04 22,190.88 22,186.75 22,188.29 0.0K
12:05 22,189.25 22,189.25 22,182.69 22,183.47 0.0K
12:10 22,184.09 22,186.90 22,183.98 22,185.58 0.0K
12:15 22,185.55 22,186.74 22,180.27 22,180.27 0.0K
12:20 22,178.25 22,188.34 22,178.25 22,188.34 0.0K
12:25 22,188.37 22,190.46 22,187.02 22,187.02 0.0K
12:30 22,186.92 22,192.55 22,186.92 22,192.27 0.0K
12:35 22,192.84 22,193.00 22,190.84 22,193.00 0.0K
12:40 22,192.70 22,196.89 22,191.77 22,196.47 0.0K
12:45 22,196.81 22,199.56 22,196.15 22,197.79 0.0K
12:50 22,198.14 22,198.91 22,192.29 22,195.04 0.0K
12:55 22,195.01 22,198.81 22,195.01 22,198.73 0.0K
13:00 22,198.79 22,199.84 22,193.34 22,193.34 0.0K
13:05 22,187.86 22,192.49 22,187.55 22,192.49 0.0K
13:10 22,192.67 22,199.06 22,192.67 22,198.63 0.0K
13:15 22,198.69 22,199.58 22,194.62 22,195.40 0.0K
13:20 22,194.53 22,194.96 22,188.64 22,188.64 0.0K
13:25 22,188.99 22,189.23 22,186.43 22,188.41 0.0K
13:30 22,189.36 22,193.04 22,188.20 22,189.15 0.0K
13:35 22,188.39 22,189.65 22,183.87 22,183.87 0.0K
13:40 22,183.06 22,183.06 22,174.97 22,180.24 0.0K
13:45 22,180.13 22,188.75 22,179.90 22,188.75 0.0K
13:50 22,189.05 22,191.55 22,187.98 22,189.52 0.0K
13:55 22,189.02 22,189.08 22,184.43 22,184.50 0.0K
14:00 22,184.70 22,185.30 22,176.35 22,178.37 0.0K
14:05 22,178.73 22,182.52 22,178.73 22,181.93 0.0K
14:10 22,182.18 22,182.43 22,178.58 22,181.51 0.0K
14:15 22,181.93 22,182.42 22,174.32 22,174.32 0.0K
14:20 22,174.03 22,174.03 22,163.42 22,168.17 0.0K
14:25 22,167.97 22,167.97 22,163.89 22,165.86 0.0K
14:30 22,165.88 22,165.88 22,159.66 22,161.56 0.0K
14:35 22,162.41 22,168.52 22,162.41 22,167.34 0.0K
14:40 22,166.33 22,169.97 22,166.33 22,169.97 0.0K
14:45 22,170.68 22,176.14 22,167.94 22,176.14 0.0K
14:50 22,175.90 22,178.90 22,175.90 22,177.25 0.0K
14:55 22,176.50 22,177.57 22,172.94 22,172.94 0.0K
15:00 22,171.37 22,172.12 22,167.32 22,168.48 0.0K
15:05 22,168.83 22,170.13 22,165.27 22,165.27 0.0K
15:10 22,165.64 22,169.81 22,165.64 22,168.82 0.0K
15:15 22,167.23 22,167.23 22,155.51 22,156.71 0.0K
15:20 22,157.46 22,160.46 22,156.98 22,159.89 0.0K
15:25 22,160.51 22,162.40 22,160.51 22,161.11 0.0K
15:30 22,161.51 22,162.03 22,158.97 22,160.44 0.0K
15:35 22,160.43 22,162.78 22,160.01 22,162.78 0.0K
15:40 22,162.89 22,164.67 22,158.96 22,159.08 0.0K
15:45 22,158.67 22,158.67 22,151.62 22,151.62 0.0K
15:50 22,149.75 22,163.72 22,149.75 22,163.72 0.0K
15:55 22,164.02 22,169.32 22,142.63 22,142.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available