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 22,503.60 22,572.84 22,503.60 22,555.78 0.0K
09:35 22,555.64 22,555.64 22,543.26 22,544.30 0.0K
09:40 22,545.79 22,548.66 22,522.70 22,522.70 0.0K
09:45 22,526.06 22,568.06 22,526.06 22,563.74 0.0K
09:50 22,563.65 22,563.65 22,558.69 22,562.79 0.0K
09:55 22,562.81 22,579.97 22,562.81 22,578.51 0.0K
10:00 22,579.28 22,579.28 22,550.28 22,550.28 0.0K
10:05 22,548.77 22,548.77 22,535.98 22,535.98 0.0K
10:10 22,535.67 22,542.66 22,535.67 22,542.66 0.0K
10:15 22,542.45 22,546.57 22,542.19 22,543.46 0.0K
10:20 22,544.93 22,565.18 22,543.12 22,565.18 0.0K
10:25 22,567.05 22,579.61 22,566.74 22,579.61 0.0K
10:30 22,578.73 22,585.20 22,578.24 22,582.61 0.0K
10:35 22,579.76 22,579.76 22,564.46 22,565.77 0.0K
10:40 22,566.78 22,578.89 22,565.28 22,578.89 0.0K
10:45 22,580.53 22,590.87 22,580.53 22,590.51 0.0K
10:50 22,590.29 22,593.14 22,588.97 22,589.96 0.0K
10:55 22,590.18 22,590.18 22,580.37 22,581.56 0.0K
11:00 22,581.84 22,581.91 22,567.97 22,569.61 0.0K
11:05 22,569.64 22,571.89 22,564.03 22,565.89 0.0K
11:10 22,566.41 22,566.41 22,556.91 22,557.85 0.0K
11:15 22,558.18 22,559.46 22,547.57 22,547.57 0.0K
11:20 22,548.59 22,548.59 22,530.22 22,530.22 0.0K
11:25 22,531.24 22,532.06 22,521.49 22,521.49 0.0K
11:30 22,520.23 22,520.88 22,514.99 22,517.93 0.0K
11:35 22,518.78 22,521.43 22,518.25 22,520.87 0.0K
11:40 22,520.30 22,524.59 22,514.74 22,514.74 0.0K
11:45 22,514.23 22,514.23 22,506.30 22,506.30 0.0K
11:50 22,507.29 22,507.61 22,497.88 22,505.48 0.0K
11:55 22,507.15 22,512.85 22,506.93 22,510.43 0.0K
12:00 22,510.51 22,517.98 22,510.51 22,517.44 0.0K
12:05 22,517.19 22,518.14 22,511.06 22,517.59 0.0K
12:10 22,519.08 22,521.56 22,517.44 22,519.26 0.0K
12:15 22,518.49 22,520.75 22,516.30 22,516.66 0.0K
12:20 22,515.95 22,518.98 22,515.25 22,518.82 0.0K
12:25 22,519.31 22,527.28 22,519.31 22,524.34 0.0K
12:30 22,523.73 22,526.18 22,523.31 22,525.54 0.0K
12:35 22,524.71 22,524.88 22,523.18 22,524.30 0.0K
12:40 22,524.10 22,524.10 22,515.30 22,515.99 0.0K
12:45 22,515.33 22,523.29 22,513.94 22,519.98 0.0K
12:50 22,520.45 22,521.27 22,519.60 22,520.65 0.0K
12:55 22,520.57 22,520.57 22,509.44 22,509.73 0.0K
13:00 22,508.57 22,510.94 22,505.38 22,510.94 0.0K
13:05 22,510.58 22,515.67 22,510.58 22,514.81 0.0K
13:10 22,514.87 22,514.87 22,504.98 22,504.98 0.0K
13:15 22,504.72 22,507.43 22,497.73 22,497.73 0.0K
13:20 22,497.81 22,498.08 22,489.43 22,498.08 0.0K
13:25 22,498.31 22,498.31 22,492.03 22,494.96 0.0K
13:30 22,494.47 22,505.70 22,494.47 22,505.70 0.0K
13:35 22,507.74 22,515.18 22,507.50 22,515.18 0.0K
13:40 22,515.28 22,523.50 22,515.28 22,523.50 0.0K
13:45 22,523.89 22,528.20 22,523.44 22,528.20 0.0K
13:50 22,528.02 22,528.74 22,523.99 22,523.99 0.0K
13:55 22,523.99 22,525.39 22,522.99 22,524.92 0.0K
14:00 22,524.19 22,524.19 22,514.89 22,515.54 0.0K
14:05 22,514.94 22,514.94 22,499.14 22,499.14 0.0K
14:10 22,497.63 22,497.63 22,493.03 22,495.69 0.0K
14:15 22,496.26 22,499.62 22,492.29 22,499.62 0.0K
14:20 22,500.41 22,511.38 22,498.39 22,511.38 0.0K
14:25 22,511.90 22,515.08 22,505.89 22,506.41 0.0K
14:30 22,506.07 22,506.86 22,500.79 22,500.79 0.0K
14:35 22,501.32 22,502.07 22,495.38 22,500.12 0.0K
14:40 22,499.74 22,500.80 22,494.86 22,498.11 0.0K
14:45 22,497.40 22,497.40 22,483.21 22,495.58 0.0K
14:50 22,497.10 22,515.36 22,497.10 22,514.06 0.0K
14:55 22,513.86 22,513.86 22,503.94 22,503.94 0.0K
15:00 22,504.37 22,508.32 22,496.69 22,496.69 0.0K
15:05 22,496.38 22,497.93 22,494.21 22,495.95 0.0K
15:10 22,496.57 22,506.12 22,496.28 22,504.30 0.0K
15:15 22,503.22 22,504.31 22,496.12 22,504.31 0.0K
15:20 22,504.61 22,507.67 22,502.53 22,502.53 0.0K
15:25 22,501.84 22,504.81 22,500.87 22,500.87 0.0K
15:30 22,500.33 22,500.33 22,495.04 22,498.58 0.0K
15:35 22,499.01 22,500.74 22,485.84 22,485.84 0.0K
15:40 22,486.14 22,503.33 22,485.96 22,493.88 0.0K
15:45 22,493.11 22,508.60 22,493.11 22,506.96 0.0K
15:50 22,510.11 22,510.37 22,493.26 22,508.35 0.0K
15:55 22,508.68 22,512.48 22,498.47 22,505.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available