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 22,185.51 22,212.46 22,182.89 22,212.46 0.0K
09:35 22,212.73 22,227.33 22,212.73 22,223.82 0.0K
09:40 22,222.68 22,238.70 22,215.78 22,237.32 0.0K
09:45 22,233.24 22,233.24 22,185.88 22,185.96 0.0K
09:50 22,184.39 22,186.33 22,158.86 22,158.86 0.0K
09:55 22,158.99 22,158.99 22,147.70 22,152.33 0.0K
10:00 22,153.51 22,156.04 22,147.88 22,149.45 0.0K
10:05 22,149.25 22,149.25 22,135.00 22,146.55 0.0K
10:10 22,143.67 22,150.07 22,128.58 22,128.58 0.0K
10:15 22,125.02 22,134.65 22,124.44 22,132.65 0.0K
10:20 22,133.95 22,141.76 22,133.95 22,138.22 0.0K
10:25 22,139.31 22,146.22 22,125.47 22,125.47 0.0K
10:30 22,124.59 22,145.78 22,124.59 22,143.56 0.0K
10:35 22,143.48 22,143.99 22,137.88 22,141.90 0.0K
10:40 22,142.51 22,151.08 22,142.51 22,149.08 0.0K
10:45 22,148.48 22,156.25 22,147.61 22,151.80 0.0K
10:50 22,151.35 22,157.71 22,151.35 22,154.94 0.0K
10:55 22,154.09 22,161.71 22,152.75 22,161.13 0.0K
11:00 22,160.49 22,171.17 22,160.49 22,171.17 0.0K
11:05 22,170.48 22,174.22 22,167.59 22,169.10 0.0K
11:10 22,168.34 22,168.76 22,155.10 22,159.64 0.0K
11:15 22,158.04 22,158.04 22,150.32 22,150.63 0.0K
11:20 22,151.69 22,151.69 22,142.24 22,147.86 0.0K
11:25 22,148.43 22,148.47 22,127.23 22,127.23 0.0K
11:30 22,129.17 22,133.92 22,125.07 22,126.50 0.0K
11:35 22,127.62 22,135.03 22,127.62 22,135.03 0.0K
11:40 22,135.41 22,138.18 22,133.11 22,135.78 0.0K
11:45 22,135.49 22,137.09 22,126.61 22,126.81 0.0K
11:50 22,128.87 22,133.56 22,126.07 22,128.40 0.0K
11:55 22,128.44 22,128.44 22,119.92 22,121.65 0.0K
12:00 22,121.77 22,123.63 22,111.42 22,111.82 0.0K
12:05 22,112.34 22,114.36 22,108.57 22,112.27 0.0K
12:10 22,112.86 22,114.14 22,105.92 22,105.92 0.0K
12:15 22,106.45 22,113.16 22,102.02 22,113.16 0.0K
12:20 22,113.85 22,125.50 22,113.85 22,116.98 0.0K
12:25 22,115.46 22,116.29 22,110.18 22,111.39 0.0K
12:30 22,110.55 22,112.54 22,108.96 22,111.85 0.0K
12:35 22,112.71 22,112.71 22,108.66 22,109.03 0.0K
12:40 22,109.05 22,109.18 22,104.40 22,104.50 0.0K
12:45 22,104.16 22,106.77 22,099.42 22,099.60 0.0K
12:50 22,099.43 22,101.48 22,093.97 22,097.49 0.0K
12:55 22,098.95 22,112.50 22,098.95 22,105.83 0.0K
13:00 22,105.18 22,110.89 22,105.18 22,108.73 0.0K
13:05 22,108.69 22,112.77 22,106.93 22,112.62 0.0K
13:10 22,113.00 22,123.70 22,113.00 22,121.70 0.0K
13:15 22,121.55 22,129.59 22,121.55 22,127.17 0.0K
13:20 22,127.03 22,128.30 22,124.98 22,126.31 0.0K
13:25 22,125.37 22,125.37 22,117.60 22,124.46 0.0K
13:30 22,125.26 22,127.10 22,124.66 22,125.68 0.0K
13:35 22,124.06 22,124.42 22,118.44 22,118.44 0.0K
13:40 22,117.41 22,117.57 22,095.67 22,095.67 0.0K
13:45 22,095.11 22,095.11 22,084.84 22,093.58 0.0K
13:50 22,092.89 22,097.56 22,084.36 22,084.36 0.0K
13:55 22,083.51 22,083.51 22,076.51 22,079.97 0.0K
14:00 22,080.32 22,094.81 22,075.96 22,094.81 0.0K
14:05 22,094.62 22,095.95 22,089.45 22,092.83 0.0K
14:10 22,092.37 22,095.16 22,087.56 22,095.16 0.0K
14:15 22,094.46 22,106.82 22,094.02 22,106.82 0.0K
14:20 22,105.87 22,110.11 22,103.12 22,108.46 0.0K
14:25 22,108.51 22,119.96 22,108.51 22,119.96 0.0K
14:30 22,119.11 22,119.11 22,112.77 22,114.50 0.0K
14:35 22,116.27 22,119.06 22,107.33 22,107.33 0.0K
14:40 22,105.01 22,114.79 22,104.71 22,114.37 0.0K
14:45 22,114.95 22,118.87 22,113.05 22,114.59 0.0K
14:50 22,114.36 22,118.69 22,112.83 22,114.95 0.0K
14:55 22,114.75 22,114.75 22,100.58 22,101.41 0.0K
15:00 22,102.50 22,102.59 22,095.03 22,099.58 0.0K
15:05 22,099.46 22,101.38 22,091.69 22,093.99 0.0K
15:10 22,093.92 22,096.96 22,091.62 22,093.69 0.0K
15:15 22,094.39 22,099.16 22,094.39 22,098.61 0.0K
15:20 22,099.05 22,101.46 22,097.54 22,099.56 0.0K
15:25 22,099.67 22,101.74 22,099.45 22,099.92 0.0K
15:30 22,099.71 22,114.15 22,099.71 22,114.15 0.0K
15:35 22,114.52 22,123.20 22,114.52 22,122.65 0.0K
15:40 22,123.92 22,136.22 22,123.92 22,136.22 0.0K
15:45 22,136.80 22,149.00 22,135.38 22,146.58 0.0K
15:50 22,147.67 22,166.30 22,147.67 22,166.30 0.0K
15:55 22,168.17 22,180.53 22,163.41 22,180.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available