FTSE RAFI US 1000

FTFR10
🏛️ usa →
22,723.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17,986.68 17,991.31 17,878.83 17,926.77 0.0M
2023-12-28 17,976.11 18,013.33 17,970.99 17,986.68 0.0M
2023-12-27 17,959.89 17,993.50 17,929.72 17,976.11 0.0M
2023-12-26 17,857.49 17,997.59 17,857.49 17,959.89 0.0M
2023-12-22 17,806.98 17,931.34 17,800.25 17,857.49 0.0M
2023-12-21 17,625.33 17,813.18 17,625.33 17,806.98 0.0M
2023-12-20 17,895.09 17,922.54 17,624.76 17,625.33 0.0M
2023-12-19 17,750.03 17,895.48 17,750.03 17,895.09 0.0M
2023-12-18 17,698.91 17,793.77 17,698.91 17,750.03 0.0M
2023-12-15 17,764.12 17,764.12 17,644.30 17,698.91 0.0M
2023-12-14 17,581.45 17,821.84 17,581.45 17,764.12 0.0M
2023-12-13 17,294.85 17,583.04 17,270.16 17,581.45 0.0M
2023-12-12 17,275.86 17,310.18 17,205.57 17,294.85 0.0M
2023-12-11 17,183.95 17,280.23 17,183.95 17,275.86 0.0M
2023-12-08 17,111.58 17,208.62 17,094.14 17,183.95 0.0M
2023-12-07 17,004.03 17,131.19 17,004.03 17,111.58 0.0M
2023-12-06 17,051.73 17,165.45 16,991.75 17,004.03 0.0M
2023-12-05 17,144.02 17,144.02 17,037.73 17,051.73 0.0M
2023-12-04 17,166.41 17,166.41 17,067.20 17,144.02 0.0M
2023-12-01 16,995.81 17,174.30 16,956.35 17,166.41 0.0M
2023-11-30 16,883.84 17,002.48 16,883.84 16,995.81 0.0M
2023-11-29 16,870.89 17,005.15 16,869.90 16,883.84 0.0M
2023-11-28 16,866.87 16,929.79 16,825.74 16,870.89 0.0M
2023-11-27 16,908.00 16,908.00 16,839.87 16,866.87 0.0M
2023-11-24 16,864.28 16,917.78 16,864.28 16,908.00 0.0M
2023-11-22 16,783.68 16,889.61 16,783.68 16,864.28 0.0M
2023-11-21 16,834.33 16,834.33 16,754.60 16,783.68 0.0M
2023-11-20 16,755.53 16,874.45 16,729.08 16,834.33 0.0M
2023-11-17 16,680.34 16,763.49 16,680.34 16,755.53 0.0M
2023-11-16 16,720.08 16,720.08 16,613.25 16,680.34 0.0M
2023-11-15 16,647.41 16,782.63 16,647.41 16,720.08 0.0M
2023-11-14 16,293.42 16,693.69 16,293.42 16,647.41 0.0M
2023-11-13 16,320.00 16,333.74 16,238.32 16,293.42 0.0M
2023-11-10 16,117.71 16,328.89 15,975.77 16,320.00 0.0M
2023-11-09 16,250.07 16,290.45 16,109.51 16,117.71 0.0M
2023-11-08 16,298.14 16,316.55 16,192.56 16,250.07 0.0M
2023-11-07 16,324.84 16,334.84 16,251.62 16,298.14 0.0M
2023-11-06 16,370.20 16,397.49 16,277.81 16,324.84 0.0M
2023-11-03 16,185.76 16,433.56 16,185.76 16,370.20 0.0M
2023-11-02 15,880.15 16,192.01 15,880.15 16,185.76 0.0M
2023-11-01 15,770.91 15,906.67 15,755.27 15,880.15 0.0M
2023-10-31 15,650.93 15,775.65 15,632.80 15,770.91 0.0M
2023-10-30 15,460.72 15,685.54 15,460.72 15,650.93 0.0M
2023-10-27 15,618.35 15,657.28 15,421.38 15,460.72 0.0M
2023-10-26 15,691.29 15,729.30 15,581.71 15,618.35 0.0M
2023-10-25 15,870.26 15,870.26 15,670.47 15,691.29 0.0M
2023-10-24 15,759.74 15,931.60 15,759.74 15,870.26 0.0M
2023-10-23 15,859.03 15,910.09 15,738.70 15,759.74 0.0M
2023-10-20 16,040.03 16,045.65 15,857.29 15,859.03 0.0M
2023-10-19 16,183.57 16,272.30 16,014.15 16,040.03 0.0M
2023-10-18 16,387.74 16,387.74 16,153.82 16,183.57 0.0M
2023-10-17 16,322.79 16,461.49 16,242.03 16,387.74 0.0M
2023-10-16 16,143.38 16,361.06 16,143.38 16,322.79 0.0M
2023-10-13 16,174.63 16,305.05 16,092.50 16,143.38 0.0M
2023-10-12 16,319.70 16,336.23 16,084.71 16,174.63 0.0M
2023-10-11 16,285.63 16,340.55 16,212.12 16,319.70 0.0M
2023-10-10 16,175.51 16,370.95 16,175.51 16,285.63 0.0M
2023-10-09 16,043.65 16,198.12 15,996.37 16,175.51 0.0M
2023-10-06 15,924.54 16,117.10 15,746.62 16,043.65 0.0M
2023-10-05 15,959.17 15,959.26 15,834.96 15,924.54 0.0M
2023-10-04 15,906.00 15,968.59 15,801.60 15,959.17 0.0M
2023-10-03 16,105.03 16,105.03 15,858.05 15,906.00 0.0M
2023-10-02 16,223.09 16,223.09 16,020.98 16,105.03 0.0M
2023-09-29 16,295.36 16,390.02 16,177.78 16,223.09 0.0M
2023-09-28 16,206.63 16,349.96 16,194.35 16,295.36 0.0M
2023-09-27 16,190.30 16,262.46 16,084.79 16,206.63 0.0M
2023-09-26 16,423.74 16,423.74 16,173.10 16,190.30 0.0M
2023-09-25 16,364.08 16,427.84 16,307.63 16,423.74 0.0M
2023-09-22 16,422.00 16,477.28 16,356.68 16,364.08 0.0M
2023-09-21 16,656.95 16,656.95 16,419.46 16,422.00 0.0M
2023-09-20 16,753.47 16,848.62 16,653.25 16,656.95 0.0M
2023-09-19 16,789.75 16,800.19 16,675.52 16,753.47 0.0M
2023-09-18 16,787.40 16,832.19 16,746.63 16,789.75 0.0M
2023-09-15 16,936.92 16,936.92 16,768.37 16,787.40 0.0M
2023-09-14 16,756.72 16,956.33 16,756.72 16,936.92 0.0M
2023-09-13 16,778.38 16,824.32 16,715.15 16,756.72 0.0M
2023-09-12 16,771.91 16,861.82 16,739.94 16,778.38 0.0M
2023-09-11 16,705.63 16,817.31 16,705.63 16,771.91 0.0M
2023-09-08 16,659.75 16,737.78 16,659.75 16,705.63 0.0M
2023-09-07 16,693.60 16,693.60 16,615.19 16,659.75 0.0M
2023-09-06 16,759.11 16,759.11 16,608.11 16,693.60 0.0M
2023-09-05 16,913.64 16,913.64 16,758.79 16,759.11 0.0M
2023-09-01 16,840.38 16,974.58 16,840.38 16,913.64 0.0M
2023-08-31 16,874.67 16,922.47 16,838.42 16,840.38 0.0M
2023-08-30 16,842.35 16,908.91 16,824.11 16,874.67 0.0M
2023-08-29 16,650.88 16,848.77 16,650.88 16,842.35 0.0M
2023-08-28 16,539.46 16,687.01 16,539.46 16,650.88 0.0M
2023-08-25 16,463.45 16,592.50 16,388.10 16,539.46 0.0M
2023-08-24 16,621.07 16,718.33 16,461.04 16,463.45 0.0M
2023-08-23 16,485.17 16,630.03 16,485.17 16,621.07 0.0M
2023-08-22 16,573.30 16,616.66 16,477.73 16,485.17 0.0M
2023-08-21 16,564.39 16,604.81 16,459.60 16,573.30 0.0M
2023-08-18 16,542.86 16,602.59 16,448.59 16,564.39 0.0M
2023-08-17 16,654.11 16,720.15 16,527.52 16,542.86 0.0M
2023-08-16 16,774.51 16,831.40 16,652.38 16,654.11 0.0M
2023-08-15 17,013.14 17,013.14 16,759.32 16,774.51 0.0M
2023-08-14 17,001.46 17,015.92 16,922.76 17,013.14 0.0M
2023-08-11 16,972.55 17,030.25 16,906.66 17,001.46 0.0M
2023-08-10 16,983.05 17,177.17 16,940.18 16,972.55 0.0M
2023-08-09 17,071.16 17,106.74 16,964.68 16,983.05 0.0M
2023-08-08 17,137.44 17,137.44 16,906.24 17,071.16 0.0M
2023-08-07 16,975.83 17,144.57 16,975.83 17,137.44 0.0M
2023-08-04 17,039.35 17,185.40 16,963.81 16,975.83 0.0M
2023-08-03 17,085.26 17,101.93 16,964.03 17,039.35 0.0M
2023-08-02 17,253.32 17,253.32 17,060.39 17,085.26 0.0M
2023-08-01 17,305.56 17,305.56 17,207.58 17,253.32 0.0M
2023-07-31 17,258.34 17,332.35 17,246.79 17,305.56 0.0M
2023-07-28 17,143.49 17,291.81 17,143.49 17,258.34 0.0M
2023-07-27 17,242.76 17,366.02 17,119.03 17,143.49 0.0M
2023-07-26 17,186.41 17,289.13 17,167.27 17,242.76 0.0M
2023-07-25 17,187.71 17,240.24 17,152.08 17,186.41 0.0M
2023-07-24 17,101.94 17,226.22 17,101.94 17,187.71 0.0M
2023-07-21 17,093.57 17,154.06 17,074.51 17,101.94 0.0M
2023-07-20 17,088.92 17,127.96 17,063.66 17,093.57 0.0M
2023-07-19 16,976.35 17,118.47 16,976.35 17,088.92 0.0M
2023-07-18 16,844.65 16,994.96 16,837.10 16,976.35 0.0M
2023-07-17 16,829.16 16,884.92 16,777.57 16,844.65 0.0M
2023-07-14 16,936.61 16,947.77 16,815.25 16,829.16 0.0M
2023-07-13 16,844.33 16,955.86 16,844.33 16,936.61 0.0M
2023-07-12 16,760.01 16,917.08 16,760.01 16,844.33 0.0M
2023-07-11 16,587.37 16,771.87 16,587.37 16,760.01 0.0M
2023-07-10 16,523.66 16,622.71 16,510.08 16,587.37 0.0M
2023-07-07 16,514.74 16,670.75 16,466.76 16,523.66 0.0M
2023-07-06 16,678.07 16,678.07 16,412.91 16,514.74 0.0M
2023-07-05 16,742.12 16,742.12 16,646.00 16,678.07 0.0M
2023-07-03 16,681.14 16,751.97 16,647.52 16,742.12 0.0M
2023-06-30 16,533.27 16,714.47 16,533.27 16,681.14 0.0M
2023-06-29 16,423.11 16,536.09 16,407.21 16,533.27 0.0M
2023-06-28 16,438.97 16,439.39 16,342.94 16,423.11 0.0M
2023-06-27 16,271.42 16,459.41 16,271.42 16,438.97 0.0M
2023-06-26 16,229.89 16,324.28 16,227.86 16,271.42 0.0M
2023-06-23 16,355.18 16,355.18 16,201.52 16,229.89 0.0M
2023-06-22 16,381.28 16,381.28 16,296.00 16,355.18 0.0M
2023-06-21 16,426.27 16,450.91 16,334.32 16,381.28 0.0M
2023-06-20 16,564.73 16,564.73 16,376.35 16,426.27 0.0M
2023-06-16 16,606.91 16,673.78 16,557.98 16,564.73 0.0M
2023-06-15 16,405.37 16,637.68 16,383.96 16,606.91 0.0M
2023-06-14 16,465.08 16,523.73 16,314.31 16,405.37 0.0M
2023-06-13 16,336.73 16,499.12 16,336.73 16,465.08 0.0M
2023-06-12 16,244.02 16,346.10 16,236.36 16,336.73 0.0M
2023-06-09 16,267.38 16,319.50 16,227.75 16,244.02 0.0M
2023-06-08 16,236.15 16,280.93 16,169.63 16,267.38 0.0M
2023-06-07 16,130.52 16,253.45 16,130.52 16,236.15 0.0M
2023-06-06 16,015.51 16,141.33 15,992.03 16,130.52 0.0M
2023-06-05 16,081.82 16,104.50 15,999.24 16,015.51 0.0M
2023-06-02 15,769.40 16,109.50 15,769.40 16,081.82 0.0M
2023-06-01 15,651.96 15,813.27 15,603.97 15,769.40 0.0M
2023-05-31 15,760.50 15,760.50 15,593.04 15,651.96 0.0M
2023-05-30 15,780.18 15,827.56 15,707.32 15,760.50 0.0M
2023-05-26 15,625.18 15,800.50 15,625.18 15,780.18 0.0M
2023-05-25 15,670.01 15,673.71 15,536.13 15,625.18 0.0M
2023-05-24 15,815.41 15,815.41 15,646.54 15,670.01 0.0M
2023-05-23 15,928.81 15,983.45 15,815.41 15,815.41 0.0M
2023-05-22 15,919.29 15,986.70 15,858.78 15,928.81 0.0M
2023-05-19 15,966.03 16,031.02 15,880.68 15,919.29 0.0M
2023-05-18 15,871.69 15,982.53 15,811.01 15,966.03 0.0M
2023-05-17 15,645.96 15,894.61 15,645.96 15,871.69 0.0M
2023-05-16 15,826.64 15,826.64 15,644.81 15,645.96 0.0M
2023-05-15 15,755.06 15,852.66 15,722.79 15,826.64 0.0M
2023-05-12 15,784.07 15,831.49 15,665.04 15,755.06 0.0M
2023-05-11 15,840.08 15,840.08 15,707.88 15,784.07 0.0M
2023-05-10 15,836.06 15,953.28 15,698.47 15,840.08 0.0M
2023-05-09 15,893.72 15,893.72 15,801.28 15,836.06 0.0M
2023-05-08 15,898.00 15,939.85 15,855.26 15,893.72 0.0M
2023-05-05 15,606.94 15,937.96 15,606.94 15,898.00 0.0M
2023-05-04 15,775.59 15,775.59 15,541.30 15,606.94 0.0M
2023-05-03 15,896.45 15,996.76 15,768.75 15,775.59 0.0M
2023-05-02 16,146.62 16,146.62 15,761.72 15,896.45 0.0M
2023-05-01 16,171.06 16,238.17 16,137.04 16,146.62 0.0M
2023-04-28 16,029.26 16,174.65 16,000.43 16,171.31 0.0M
2023-04-27 15,743.09 16,040.46 15,743.09 16,029.26 0.0M
2023-04-26 15,876.20 15,884.55 15,715.79 15,743.09 0.0M
2023-04-25 16,117.45 16,117.45 15,875.91 15,876.20 0.0M
2023-04-24 16,087.33 16,136.99 16,059.34 16,117.45 0.0M
2023-04-21 16,091.32 16,109.07 16,020.16 16,087.33 0.0M
2023-04-20 16,211.41 16,211.41 16,038.97 16,091.32 0.0M
2023-04-19 16,227.89 16,232.40 16,135.78 16,211.41 0.0M
2023-04-18 16,220.29 16,262.73 16,165.14 16,227.89 0.0M
2023-04-17 16,140.01 16,221.94 16,105.89 16,220.29 0.0M
2023-04-14 16,163.38 16,255.24 16,056.16 16,140.01 0.0M
2023-04-13 16,023.46 16,183.84 15,999.01 16,163.38 0.0M
2023-04-12 16,102.05 16,195.88 16,005.41 16,023.46 0.0M
2023-04-11 16,034.55 16,157.42 16,034.55 16,102.05 0.0M
2023-04-10 15,972.15 16,035.88 15,889.37 16,034.55 0.0M
2023-04-06 15,952.78 15,993.77 15,900.33 15,972.15 0.0M
2023-04-05 15,933.51 15,958.68 15,872.19 15,952.78 0.0M
2023-04-04 16,071.25 16,091.04 15,854.91 15,933.51 0.0M
2023-04-03 15,987.61 16,112.98 15,987.61 16,071.25 0.0M
2023-03-31 15,779.20 15,990.71 15,779.20 15,987.61 0.0M
2023-03-30 15,716.08 15,835.40 15,715.27 15,779.20 0.0M
2023-03-29 15,496.63 15,722.10 15,496.63 15,716.08 0.0M
2023-03-28 15,481.26 15,539.85 15,433.40 15,496.63 0.0M
2023-03-27 15,368.97 15,556.39 15,368.97 15,481.26 0.0M
2023-03-24 15,262.67 15,377.67 15,093.16 15,368.97 0.0M
2023-03-23 15,311.91 15,524.32 15,159.97 15,262.67 0.0M
2023-03-22 15,622.57 15,698.32 15,308.07 15,311.91 0.0M
2023-03-21 15,408.39 15,649.02 15,408.39 15,622.57 0.0M
2023-03-20 15,229.75 15,455.17 15,229.75 15,408.39 0.0M
2023-03-17 15,488.28 15,488.28 15,174.51 15,229.75 0.0M
2023-03-16 15,293.57 15,516.53 15,128.89 15,488.28 0.0M
2023-03-15 15,523.81 15,523.81 15,093.88 15,293.57 0.0M
2023-03-14 15,320.26 15,641.97 15,320.26 15,523.81 0.0M
2023-03-13 15,497.16 15,529.55 15,203.61 15,320.26 0.0M
2023-03-10 15,722.93 15,785.23 15,423.41 15,497.16 0.0M
2023-03-09 16,054.72 16,125.83 15,696.03 15,722.93 0.0M
2023-03-08 16,072.66 16,119.34 15,970.08 16,054.72 0.0M
2023-03-07 16,335.52 16,335.52 16,047.35 16,072.66 0.0M
2023-03-06 16,362.50 16,434.53 16,313.89 16,335.52 0.0M
2023-03-03 16,155.71 16,377.29 16,155.71 16,362.50 0.0M
2023-03-02 16,069.88 16,188.37 15,972.27 16,155.71 0.0M
2023-03-01 16,093.85 16,119.58 16,013.58 16,069.88 0.0M
2023-02-28 16,165.18 16,189.30 16,089.08 16,093.85 0.0M
2023-02-27 16,151.42 16,317.57 16,130.75 16,165.18 0.0M
2023-02-24 16,246.81 16,246.81 16,023.32 16,151.42 0.0M
2023-02-23 16,204.63 16,326.14 16,099.17 16,246.81 0.0M
2023-02-22 16,234.38 16,304.11 16,152.83 16,204.63 0.0M
2023-02-21 16,547.74 16,547.74 16,212.91 16,234.38 0.0M
2023-02-17 16,572.11 16,572.11 16,430.11 16,547.74 0.0M
2023-02-16 16,724.99 16,724.99 16,537.64 16,572.11 0.0M
2023-02-15 16,696.50 16,726.95 16,574.02 16,724.99 0.0M
2023-02-14 16,746.14 16,803.44 16,573.72 16,696.50 0.0M
2023-02-13 16,588.29 16,748.23 16,577.22 16,746.14 0.0M
2023-02-10 16,459.64 16,601.33 16,440.63 16,588.29 0.0M
2023-02-09 16,617.06 16,742.25 16,428.58 16,459.64 0.0M
2023-02-08 16,768.49 16,768.49 16,600.07 16,617.06 0.0M
2023-02-07 16,616.58 16,811.80 16,522.61 16,768.49 0.0M
2023-02-06 16,706.99 16,706.99 16,529.87 16,616.58 0.0M
2023-02-03 16,844.98 16,844.98 16,661.61 16,706.99 0.0M
2023-02-02 16,749.31 16,888.58 16,724.81 16,844.98 0.0M
2023-02-01 16,667.82 16,863.74 16,479.81 16,749.31 0.0M
2023-01-31 16,424.46 16,668.86 16,424.11 16,667.82 0.0M
2023-01-30 16,581.14 16,583.90 16,417.08 16,424.46 0.0M
2023-01-27 16,604.79 16,660.33 16,526.28 16,581.14 0.0M
2023-01-26 16,463.39 16,604.79 16,433.13 16,604.79 0.0M
2023-01-25 16,409.95 16,463.39 16,238.29 16,463.39 0.0M
2023-01-24 16,407.62 16,439.81 16,277.95 16,409.95 0.0M
2023-01-23 16,268.46 16,490.05 16,268.46 16,407.62 0.0M
2023-01-20 16,028.29 16,268.46 15,998.69 16,268.46 0.0M
2023-01-19 16,137.72 16,137.72 15,961.14 16,028.29 0.0M
2023-01-18 16,422.08 16,474.90 16,134.17 16,137.72 0.0M
2023-01-17 16,496.58 16,526.40 16,406.61 16,422.08 0.0M
2023-01-13 16,448.55 16,518.17 16,301.44 16,496.58 0.0M
2023-01-12 16,381.34 16,513.29 16,315.23 16,448.55 0.0M
2023-01-11 16,231.54 16,382.66 16,231.54 16,381.34 0.0M
2023-01-10 16,118.63 16,234.09 16,060.76 16,231.54 0.0M
2023-01-09 16,199.01 16,331.90 16,111.84 16,118.63 0.0M
2023-01-06 15,853.89 16,236.02 15,853.89 16,199.01 0.0M
2023-01-05 15,950.37 15,950.37 15,783.53 15,853.89 0.0M
2023-01-04 15,787.28 16,026.14 15,787.28 15,950.37 0.0M
2023-01-03 15,824.47 15,949.38 15,676.64 15,787.28 0.0M