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 22,180.37 22,216.51 22,178.24 22,184.75 0.0K
09:35 22,184.31 22,210.27 22,184.31 22,210.27 0.0K
09:40 22,211.48 22,251.97 22,211.48 22,251.92 0.0K
09:45 22,249.93 22,255.78 22,237.58 22,242.38 0.0K
09:50 22,244.33 22,246.41 22,237.26 22,242.40 0.0K
09:55 22,244.81 22,247.18 22,242.45 22,244.24 0.0K
10:00 22,246.89 22,257.06 22,242.83 22,242.83 0.0K
10:05 22,240.48 22,240.48 22,212.22 22,212.22 0.0K
10:10 22,211.79 22,221.15 22,207.32 22,214.72 0.0K
10:15 22,213.57 22,219.84 22,206.09 22,219.45 0.0K
10:20 22,217.45 22,228.15 22,216.81 22,228.15 0.0K
10:25 22,227.10 22,232.76 22,226.81 22,232.76 0.0K
10:30 22,232.78 22,241.77 22,232.59 22,239.17 0.0K
10:35 22,239.19 22,246.66 22,237.82 22,242.98 0.0K
10:40 22,239.33 22,243.61 22,235.74 22,239.91 0.0K
10:45 22,239.60 22,261.42 22,239.60 22,261.42 0.0K
10:50 22,261.01 22,261.01 22,250.86 22,253.97 0.0K
10:55 22,252.69 22,252.69 22,244.68 22,251.94 0.0K
11:00 22,253.18 22,256.48 22,252.54 22,253.02 0.0K
11:05 22,252.67 22,259.93 22,251.98 22,259.51 0.0K
11:10 22,261.84 22,261.87 22,254.76 22,260.56 0.0K
11:15 22,260.64 22,267.03 22,260.64 22,266.11 0.0K
11:20 22,266.37 22,269.57 22,262.12 22,268.43 0.0K
11:25 22,268.36 22,278.70 22,268.36 22,273.96 0.0K
11:30 22,272.75 22,275.46 22,268.87 22,275.46 0.0K
11:35 22,275.82 22,277.05 22,272.00 22,275.61 0.0K
11:40 22,275.10 22,282.07 22,275.10 22,277.80 0.0K
11:45 22,277.08 22,282.02 22,277.08 22,281.73 0.0K
11:50 22,281.65 22,287.38 22,281.36 22,286.58 0.0K
11:55 22,287.71 22,290.97 22,286.03 22,286.03 0.0K
12:00 22,284.65 22,294.48 22,284.23 22,292.62 0.0K
12:05 22,292.74 22,293.86 22,286.82 22,288.34 0.0K
12:10 22,288.17 22,290.77 22,284.80 22,285.03 0.0K
12:15 22,285.17 22,288.25 22,282.83 22,288.25 0.0K
12:20 22,287.10 22,288.30 22,286.03 22,286.51 0.0K
12:25 22,285.89 22,286.15 22,281.07 22,282.07 0.0K
12:30 22,282.42 22,286.75 22,282.42 22,283.76 0.0K
12:35 22,283.25 22,283.25 22,274.90 22,274.90 0.0K
12:40 22,274.65 22,274.65 22,267.03 22,268.69 0.0K
12:45 22,269.03 22,279.10 22,268.28 22,277.84 0.0K
12:50 22,276.90 22,276.90 22,268.58 22,272.96 0.0K
12:55 22,273.25 22,274.10 22,268.85 22,269.48 0.0K
13:00 22,269.18 22,278.89 22,268.84 22,276.63 0.0K
13:05 22,278.52 22,289.16 22,277.93 22,287.58 0.0K
13:10 22,287.26 22,287.26 22,283.04 22,283.68 0.0K
13:15 22,284.22 22,292.75 22,284.22 22,291.74 0.0K
13:20 22,291.85 22,297.18 22,291.85 22,297.08 0.0K
13:25 22,297.06 22,299.40 22,296.29 22,298.97 0.0K
13:30 22,299.07 22,299.07 22,287.17 22,287.53 0.0K
13:35 22,287.84 22,295.21 22,287.84 22,295.21 0.0K
13:40 22,296.42 22,302.59 22,296.42 22,301.46 0.0K
13:45 22,301.83 22,306.66 22,301.83 22,306.23 0.0K
13:50 22,306.35 22,317.43 22,306.08 22,316.51 0.0K
13:55 22,316.17 22,316.17 22,312.24 22,312.26 0.0K
14:00 22,312.45 22,319.39 22,312.45 22,313.17 0.0K
14:05 22,312.50 22,314.47 22,312.04 22,314.47 0.0K
14:10 22,315.01 22,319.61 22,314.93 22,319.53 0.0K
14:15 22,319.63 22,322.76 22,319.63 22,321.18 0.0K
14:20 22,321.71 22,321.71 22,314.43 22,314.51 0.0K
14:25 22,314.40 22,315.52 22,312.95 22,312.95 0.0K
14:30 22,312.47 22,316.75 22,309.47 22,315.64 0.0K
14:35 22,315.81 22,316.26 22,310.70 22,310.65 0.0K
14:40 22,308.22 22,312.15 22,307.98 22,309.31 0.0K
14:45 22,309.04 22,315.63 22,309.04 22,315.63 0.0K
14:50 22,315.90 22,316.77 22,314.74 22,316.74 0.0K
14:55 22,316.77 22,320.34 22,316.13 22,320.34 0.0K
15:00 22,320.62 22,326.57 22,320.62 22,326.32 0.0K
15:05 22,325.78 22,335.06 22,325.78 22,334.08 0.0K
15:10 22,334.62 22,342.90 22,333.48 22,342.08 0.0K
15:15 22,342.39 22,342.74 22,336.84 22,338.23 0.0K
15:20 22,338.32 22,341.47 22,337.18 22,339.90 0.0K
15:25 22,340.63 22,341.14 22,337.16 22,337.31 0.0K
15:30 22,336.93 22,337.01 22,332.87 22,335.44 0.0K
15:35 22,334.89 22,343.92 22,334.89 22,343.92 0.0K
15:40 22,343.74 22,346.37 22,343.30 22,346.37 0.0K
15:45 22,346.14 22,346.14 22,338.30 22,338.30 0.0K
15:50 22,339.70 22,356.05 22,339.70 22,356.05 0.0K
15:55 22,360.09 22,368.86 22,357.76 22,367.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available