FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,800.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22,187.67 22,196.52 22,159.55 22,196.52 0.0K
09:35 22,196.87 22,214.80 22,196.04 22,214.80 0.0K
09:40 22,215.79 22,263.05 22,215.79 22,263.05 0.0K
09:45 22,263.34 22,275.37 22,257.79 22,261.33 0.0K
09:50 22,260.64 22,265.87 22,259.20 22,265.49 0.0K
09:55 22,265.38 22,265.38 22,250.53 22,252.01 0.0K
10:00 22,254.76 22,256.78 22,245.42 22,247.52 0.0K
10:05 22,247.74 22,256.44 22,246.49 22,246.49 0.0K
10:10 22,246.81 22,255.80 22,246.57 22,254.24 0.0K
10:15 22,252.88 22,252.88 22,238.62 22,241.25 0.0K
10:20 22,242.22 22,250.58 22,238.29 22,240.67 0.0K
10:25 22,241.88 22,242.19 22,233.80 22,233.80 0.0K
10:30 22,234.87 22,245.39 22,234.87 22,245.39 0.0K
10:35 22,246.22 22,246.22 22,232.74 22,232.74 0.0K
10:40 22,231.37 22,231.37 22,226.02 22,230.28 0.0K
10:45 22,229.81 22,230.55 22,221.35 22,225.85 0.0K
10:50 22,227.75 22,238.65 22,227.75 22,238.03 0.0K
10:55 22,238.37 22,242.10 22,235.78 22,240.52 0.0K
11:00 22,239.75 22,252.32 22,239.75 22,251.82 0.0K
11:05 22,251.75 22,259.60 22,251.75 22,259.60 0.0K
11:10 22,260.16 22,261.01 22,254.01 22,254.01 0.0K
11:15 22,254.14 22,257.80 22,253.47 22,257.43 0.0K
11:20 22,256.49 22,258.10 22,255.62 22,257.53 0.0K
11:25 22,258.03 22,259.34 22,255.44 22,259.34 0.0K
11:30 22,259.11 22,260.21 22,256.08 22,259.94 0.0K
11:35 22,260.90 22,262.83 22,257.17 22,262.83 0.0K
11:40 22,263.26 22,263.57 22,251.67 22,256.19 0.0K
11:45 22,257.16 22,260.84 22,256.04 22,259.80 0.0K
11:50 22,260.95 22,264.12 22,260.95 22,263.39 0.0K
11:55 22,263.26 22,264.87 22,262.35 22,262.35 0.0K
12:00 22,261.84 22,262.16 22,259.12 22,260.69 0.0K
12:05 22,261.26 22,266.03 22,260.91 22,265.26 0.0K
12:10 22,265.15 22,266.32 22,263.12 22,264.31 0.0K
12:15 22,264.38 22,265.57 22,263.61 22,265.55 0.0K
12:20 22,265.22 22,265.26 22,258.61 22,259.94 0.0K
12:25 22,257.01 22,259.69 22,251.96 22,259.69 0.0K
12:30 22,262.44 22,265.96 22,260.54 22,261.31 0.0K
12:35 22,262.17 22,265.14 22,256.79 22,259.66 0.0K
12:40 22,260.43 22,261.97 22,256.78 22,257.19 0.0K
12:45 22,255.65 22,262.17 22,253.86 22,262.17 0.0K
12:50 22,263.43 22,273.29 22,263.43 22,273.29 0.0K
12:55 22,273.60 22,276.92 22,271.64 22,275.20 0.0K
13:00 22,274.37 22,274.37 22,261.56 22,272.07 0.0K
13:05 22,274.73 22,284.38 22,274.73 22,284.38 0.0K
13:10 22,285.57 22,287.97 22,285.57 22,287.51 0.0K
13:15 22,287.50 22,287.50 22,283.98 22,285.72 0.0K
13:20 22,285.44 22,287.16 22,283.76 22,286.38 0.0K
13:25 22,286.13 22,287.14 22,283.96 22,286.70 0.0K
13:30 22,286.66 22,294.30 22,286.66 22,294.01 0.0K
13:35 22,294.49 22,296.73 22,292.86 22,292.86 0.0K
13:40 22,292.00 22,292.76 22,287.94 22,290.24 0.0K
13:45 22,289.18 22,289.18 22,284.03 22,285.51 0.0K
13:50 22,285.43 22,288.90 22,284.45 22,288.86 0.0K
13:55 22,288.94 22,291.19 22,287.22 22,290.14 0.0K
14:00 22,290.35 22,290.68 22,287.90 22,288.48 0.0K
14:05 22,287.84 22,287.84 22,284.01 22,285.95 0.0K
14:10 22,285.74 22,294.69 22,285.34 22,294.69 0.0K
14:15 22,294.44 22,295.08 22,291.94 22,291.94 0.0K
14:20 22,290.81 22,294.63 22,288.01 22,294.63 0.0K
14:25 22,295.06 22,298.43 22,293.97 22,297.64 0.0K
14:30 22,297.64 22,300.15 22,297.64 22,299.02 0.0K
14:35 22,298.67 22,300.05 22,298.42 22,299.34 0.0K
14:40 22,298.75 22,300.78 22,297.75 22,300.78 0.0K
14:45 22,301.31 22,309.65 22,301.31 22,309.62 0.0K
14:50 22,309.53 22,312.43 22,309.53 22,310.46 0.0K
14:55 22,310.44 22,310.44 22,304.85 22,306.26 0.0K
15:00 22,306.25 22,308.76 22,304.03 22,308.23 0.0K
15:05 22,307.64 22,307.97 22,304.20 22,305.32 0.0K
15:10 22,306.41 22,306.41 22,293.27 22,294.21 0.0K
15:15 22,293.93 22,305.00 22,293.93 22,304.20 0.0K
15:20 22,304.37 22,304.37 22,296.39 22,300.05 0.0K
15:25 22,299.83 22,302.37 22,298.38 22,302.44 0.0K
15:30 22,302.78 22,307.45 22,302.78 22,306.84 0.0K
15:35 22,306.95 22,312.86 22,306.95 22,312.86 0.0K
15:40 22,313.48 22,319.75 22,313.48 22,317.65 0.0K
15:45 22,317.47 22,318.02 22,309.66 22,309.66 0.0K
15:50 22,308.24 22,314.83 22,303.55 22,303.55 0.0K
15:55 22,303.05 22,312.61 22,292.33 22,292.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available