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 22,142.84 22,142.84 22,108.87 22,130.80 0.0K
09:35 22,127.73 22,134.82 22,125.54 22,133.19 0.0K
09:40 22,133.99 22,159.69 22,132.06 22,159.69 0.0K
09:45 22,159.03 22,160.74 22,139.75 22,140.72 0.0K
09:50 22,140.78 22,157.09 22,138.94 22,151.66 0.0K
09:55 22,151.71 22,151.71 22,130.84 22,135.18 0.0K
10:00 22,140.80 22,147.33 22,140.80 22,147.33 0.0K
10:05 22,144.62 22,148.59 22,141.36 22,145.86 0.0K
10:10 22,145.07 22,153.76 22,144.82 22,153.76 0.0K
10:15 22,154.10 22,154.10 22,144.24 22,144.24 0.0K
10:20 22,142.86 22,147.29 22,141.45 22,146.71 0.0K
10:25 22,146.15 22,149.22 22,137.93 22,138.38 0.0K
10:30 22,139.15 22,141.51 22,134.43 22,135.12 0.0K
10:35 22,135.77 22,139.13 22,128.94 22,128.94 0.0K
10:40 22,128.12 22,128.12 22,118.88 22,123.74 0.0K
10:45 22,123.18 22,123.18 22,114.66 22,117.79 0.0K
10:50 22,116.67 22,117.88 22,112.22 22,117.71 0.0K
10:55 22,118.01 22,123.65 22,118.01 22,121.59 0.0K
11:00 22,121.53 22,123.57 22,116.65 22,120.81 0.0K
11:05 22,120.37 22,121.84 22,116.89 22,117.66 0.0K
11:10 22,116.61 22,117.16 22,108.72 22,116.09 0.0K
11:15 22,116.65 22,117.27 22,106.81 22,107.97 0.0K
11:20 22,109.27 22,117.80 22,109.27 22,117.80 0.0K
11:25 22,117.89 22,117.89 22,110.23 22,112.08 0.0K
11:30 22,111.45 22,120.34 22,110.44 22,118.48 0.0K
11:35 22,119.08 22,122.05 22,118.43 22,122.05 0.0K
11:40 22,122.79 22,122.86 22,117.70 22,119.42 0.0K
11:45 22,119.56 22,122.08 22,118.10 22,119.53 0.0K
11:50 22,119.89 22,129.87 22,118.14 22,129.87 0.0K
11:55 22,131.01 22,132.96 22,130.60 22,130.80 0.0K
12:00 22,129.96 22,136.95 22,129.96 22,135.15 0.0K
12:05 22,134.86 22,134.86 22,127.06 22,132.33 0.0K
12:10 22,131.88 22,135.39 22,131.88 22,133.33 0.0K
12:15 22,133.54 22,138.57 22,133.54 22,138.23 0.0K
12:20 22,138.24 22,142.53 22,137.28 22,138.00 0.0K
12:25 22,136.27 22,138.35 22,132.31 22,137.07 0.0K
12:30 22,137.09 22,144.24 22,137.09 22,143.97 0.0K
12:35 22,143.99 22,145.10 22,143.07 22,144.44 0.0K
12:40 22,144.60 22,152.06 22,144.30 22,151.87 0.0K
12:45 22,151.86 22,155.48 22,151.14 22,151.14 0.0K
12:50 22,150.58 22,151.32 22,147.74 22,148.25 0.0K
12:55 22,148.76 22,148.76 22,143.35 22,143.85 0.0K
13:00 22,144.49 22,144.71 22,138.37 22,143.97 0.0K
13:05 22,144.67 22,146.94 22,143.45 22,143.45 0.0K
13:10 22,143.24 22,147.36 22,139.99 22,147.12 0.0K
13:15 22,147.51 22,147.51 22,140.60 22,140.60 0.0K
13:20 22,140.41 22,141.93 22,139.17 22,141.68 0.0K
13:25 22,142.05 22,154.95 22,142.05 22,154.95 0.0K
13:30 22,153.86 22,155.09 22,151.93 22,152.43 0.0K
13:35 22,151.64 22,151.64 22,146.98 22,148.06 0.0K
13:40 22,148.20 22,148.20 22,143.62 22,145.58 0.0K
13:45 22,145.83 22,146.56 22,144.61 22,144.88 0.0K
13:50 22,144.79 22,146.08 22,140.39 22,140.46 0.0K
13:55 22,138.67 22,144.06 22,138.29 22,143.86 0.0K
14:00 22,143.80 22,144.88 22,139.46 22,141.15 0.0K
14:05 22,141.47 22,143.27 22,139.33 22,142.21 0.0K
14:10 22,142.28 22,145.08 22,141.78 22,142.89 0.0K
14:15 22,143.63 22,143.94 22,141.15 22,143.17 0.0K
14:20 22,143.62 22,147.32 22,143.44 22,147.32 0.0K
14:25 22,147.25 22,149.67 22,145.61 22,149.45 0.0K
14:30 22,150.18 22,156.11 22,150.18 22,155.97 0.0K
14:35 22,156.05 22,156.05 22,153.04 22,153.24 0.0K
14:40 22,153.53 22,155.70 22,151.21 22,153.03 0.0K
14:45 22,153.32 22,154.07 22,151.70 22,151.82 0.0K
14:50 22,152.31 22,152.31 22,147.96 22,152.25 0.0K
14:55 22,152.60 22,157.39 22,152.60 22,157.06 0.0K
15:00 22,157.60 22,157.78 22,152.45 22,153.03 0.0K
15:05 22,152.62 22,153.16 22,148.81 22,153.16 0.0K
15:10 22,153.87 22,157.99 22,153.87 22,157.99 0.0K
15:15 22,157.62 22,159.04 22,155.46 22,156.87 0.0K
15:20 22,156.41 22,176.47 22,155.60 22,176.47 0.0K
15:25 22,175.99 22,177.06 22,173.03 22,174.05 0.0K
15:30 22,173.96 22,179.18 22,166.12 22,167.79 0.0K
15:35 22,169.68 22,169.90 22,159.81 22,159.81 0.0K
15:40 22,157.72 22,158.92 22,151.62 22,152.62 0.0K
15:45 22,152.98 22,161.41 22,152.98 22,158.00 0.0K
15:50 22,155.85 22,172.54 22,155.85 22,172.54 0.0K
15:55 22,174.13 22,199.49 22,174.13 22,187.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available