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 22,321.43 22,321.43 22,276.18 22,277.73 0.0K
09:35 22,278.78 22,283.83 22,249.74 22,249.79 0.0K
09:40 22,248.86 22,248.86 22,232.41 22,232.41 0.0K
09:45 22,230.04 22,230.04 22,196.00 22,222.55 0.0K
09:50 22,218.49 22,218.49 22,190.08 22,201.48 0.0K
09:55 22,204.05 22,208.13 22,200.54 22,201.67 0.0K
10:00 22,202.28 22,202.28 22,186.61 22,191.70 0.0K
10:05 22,190.64 22,198.27 22,186.23 22,194.55 0.0K
10:10 22,194.35 22,202.92 22,194.35 22,197.85 0.0K
10:15 22,195.30 22,197.14 22,191.84 22,196.17 0.0K
10:20 22,196.90 22,205.49 22,192.46 22,198.98 0.0K
10:25 22,197.58 22,212.84 22,195.42 22,212.08 0.0K
10:30 22,211.74 22,222.75 22,211.74 22,218.70 0.0K
10:35 22,219.12 22,234.26 22,219.12 22,233.39 0.0K
10:40 22,232.29 22,244.54 22,231.85 22,242.31 0.0K
10:45 22,243.89 22,255.71 22,243.89 22,255.71 0.0K
10:50 22,255.99 22,260.24 22,254.18 22,260.24 0.0K
10:55 22,262.48 22,274.30 22,262.48 22,270.39 0.0K
11:00 22,270.23 22,288.58 22,270.23 22,286.40 0.0K
11:05 22,286.18 22,286.48 22,281.70 22,282.17 0.0K
11:10 22,283.00 22,288.59 22,283.00 22,287.90 0.0K
11:15 22,287.82 22,287.82 22,278.41 22,278.41 0.0K
11:20 22,278.45 22,285.33 22,278.18 22,284.96 0.0K
11:25 22,286.94 22,289.11 22,283.07 22,289.07 0.0K
11:30 22,288.79 22,288.85 22,273.60 22,273.60 0.0K
11:35 22,272.68 22,273.93 22,263.10 22,263.10 0.0K
11:40 22,262.86 22,264.72 22,259.30 22,263.63 0.0K
11:45 22,261.87 22,261.87 22,249.66 22,253.94 0.0K
11:50 22,254.17 22,257.85 22,253.05 22,257.08 0.0K
11:55 22,257.41 22,260.97 22,257.41 22,260.06 0.0K
12:00 22,260.82 22,260.82 22,252.81 22,259.73 0.0K
12:05 22,257.15 22,257.54 22,241.59 22,241.59 0.0K
12:10 22,241.85 22,248.32 22,241.85 22,245.36 0.0K
12:15 22,245.53 22,246.08 22,237.44 22,237.44 0.0K
12:20 22,237.01 22,237.01 22,233.27 22,234.92 0.0K
12:25 22,235.06 22,241.38 22,235.06 22,241.38 0.0K
12:30 22,241.92 22,246.01 22,241.92 22,243.51 0.0K
12:35 22,243.27 22,243.27 22,231.27 22,234.52 0.0K
12:40 22,234.44 22,244.19 22,233.84 22,243.37 0.0K
12:45 22,242.25 22,242.25 22,230.16 22,232.99 0.0K
12:50 22,234.71 22,245.11 22,234.71 22,245.11 0.0K
12:55 22,246.77 22,248.09 22,242.82 22,244.30 0.0K
13:00 22,245.21 22,246.92 22,242.16 22,242.16 0.0K
13:05 22,241.33 22,242.44 22,236.01 22,238.21 0.0K
13:10 22,237.03 22,239.02 22,234.82 22,237.76 0.0K
13:15 22,237.26 22,245.95 22,237.26 22,245.95 0.0K
13:20 22,247.03 22,253.98 22,247.03 22,253.07 0.0K
13:25 22,253.26 22,253.58 22,245.44 22,247.44 0.0K
13:30 22,247.77 22,253.47 22,247.77 22,249.07 0.0K
13:35 22,248.89 22,248.89 22,240.17 22,240.36 0.0K
13:40 22,240.77 22,240.77 22,235.59 22,237.56 0.0K
13:45 22,237.54 22,238.46 22,229.51 22,229.51 0.0K
13:50 22,228.82 22,229.39 22,213.43 22,217.90 0.0K
13:55 22,218.34 22,218.34 22,208.39 22,210.61 0.0K
14:00 22,210.77 22,212.15 22,203.92 22,206.09 0.0K
14:05 22,206.51 22,210.78 22,204.45 22,206.25 0.0K
14:10 22,206.56 22,215.22 22,206.01 22,215.22 0.0K
14:15 22,215.58 22,229.62 22,215.58 22,229.62 0.0K
14:20 22,229.87 22,238.45 22,223.67 22,228.44 0.0K
14:25 22,229.73 22,240.51 22,229.73 22,240.51 0.0K
14:30 22,241.08 22,246.62 22,241.08 22,244.38 0.0K
14:35 22,243.98 22,248.63 22,243.98 22,245.88 0.0K
14:40 22,245.75 22,247.49 22,239.80 22,247.49 0.0K
14:45 22,248.47 22,258.17 22,248.47 22,256.34 0.0K
14:50 22,256.31 22,257.66 22,251.01 22,252.25 0.0K
14:55 22,252.09 22,255.59 22,251.73 22,254.55 0.0K
15:00 22,254.56 22,254.56 22,245.01 22,245.35 0.0K
15:05 22,245.36 22,246.54 22,242.30 22,242.30 0.0K
15:10 22,241.13 22,241.13 22,226.00 22,231.03 0.0K
15:15 22,231.48 22,244.92 22,230.85 22,241.42 0.0K
15:20 22,240.65 22,240.65 22,230.21 22,231.60 0.0K
15:25 22,231.79 22,231.79 22,223.94 22,227.14 0.0K
15:30 22,227.39 22,234.11 22,225.82 22,225.82 0.0K
15:35 22,224.93 22,232.77 22,224.93 22,232.29 0.0K
15:40 22,232.23 22,244.89 22,232.14 22,243.99 0.0K
15:45 22,244.08 22,255.00 22,244.08 22,251.87 0.0K
15:50 22,251.84 22,268.67 22,251.48 22,267.63 0.0K
15:55 22,271.41 22,292.10 22,271.41 22,285.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available