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
2024-12-31 20,505.49 20,624.06 20,467.10 20,530.75 0.0M
2024-12-30 20,702.16 20,702.16 20,373.42 20,505.49 0.0M
2024-12-27 20,856.94 20,856.94 20,607.49 20,702.16 0.0M
2024-12-26 20,830.57 20,872.31 20,750.96 20,856.94 0.0M
2024-12-24 20,645.17 20,830.89 20,641.65 20,830.57 0.0M
2024-12-23 20,578.83 20,659.73 20,448.00 20,645.17 0.0M
2024-12-20 20,348.55 20,717.17 20,274.67 20,578.83 0.0M
2024-12-19 20,405.01 20,612.47 20,344.87 20,348.55 0.0M
2024-12-18 20,991.84 21,034.08 20,394.06 20,405.01 0.0M
2024-12-17 21,127.21 21,127.21 20,945.79 20,991.84 0.0M
2024-12-16 21,196.75 21,239.56 21,110.48 21,127.21 0.0M
2024-12-13 21,234.30 21,242.65 21,161.81 21,196.75 0.0M
2024-12-12 21,321.86 21,342.99 21,234.30 21,234.30 0.0M
2024-12-11 21,309.32 21,379.88 21,309.32 21,321.86 0.0M
2024-12-10 21,387.50 21,397.21 21,275.73 21,309.32 0.0M
2024-12-09 21,522.37 21,567.03 21,381.77 21,387.50 0.0M
2024-12-06 21,539.69 21,603.47 21,485.95 21,522.37 0.0M
2024-12-05 21,584.45 21,636.96 21,535.87 21,539.69 0.0M
2024-12-04 21,619.98 21,633.25 21,510.86 21,584.45 0.0M
2024-12-03 21,701.64 21,750.04 21,612.93 21,619.98 0.0M
2024-12-02 21,779.69 21,800.83 21,650.06 21,701.64 0.0M
2024-11-29 21,724.75 21,843.29 21,724.75 21,779.69 0.0M
2024-11-27 21,738.96 21,833.85 21,714.35 21,724.75 0.0M
2024-11-26 21,728.79 21,751.29 21,628.81 21,738.96 0.0M
2024-11-25 21,564.74 21,807.59 21,564.74 21,728.79 0.0M
2024-11-22 21,389.32 21,577.63 21,389.32 21,564.74 0.0M
2024-11-21 21,180.13 21,432.57 21,164.44 21,389.32 0.0M
2024-11-20 21,153.28 21,190.76 21,050.38 21,180.13 0.0M
2024-11-19 21,210.93 21,210.93 21,018.89 21,153.28 0.0M
2024-11-18 21,115.88 21,246.88 21,115.88 21,210.93 0.0M
2024-11-15 21,235.49 21,235.49 21,073.47 21,115.88 0.0M
2024-11-14 21,362.61 21,399.18 21,225.45 21,235.49 0.0M
2024-11-13 21,334.51 21,436.20 21,318.85 21,362.61 0.0M
2024-11-12 21,483.83 21,483.83 21,285.38 21,334.51 0.0M
2024-11-11 21,376.93 21,563.52 21,376.93 21,483.83 0.0M
2024-11-08 21,301.68 21,434.76 21,293.63 21,376.93 0.0M
2024-11-07 21,325.26 21,362.77 21,265.81 21,301.68 0.0M
2024-11-06 20,684.48 21,350.91 20,684.48 21,325.26 0.0M
2024-11-05 20,459.38 20,686.62 20,456.72 20,684.48 0.0M
2024-11-04 20,500.41 20,557.10 20,401.44 20,459.38 0.0M
2024-11-01 20,492.80 20,689.59 20,488.64 20,500.41 0.0M
2024-10-31 20,672.66 20,672.66 20,490.60 20,492.80 0.0M
2024-10-30 20,680.13 20,805.18 20,670.39 20,672.66 0.0M
2024-10-29 20,777.07 20,777.07 20,649.68 20,680.13 0.0M
2024-10-28 20,642.60 20,807.00 20,642.60 20,777.07 0.0M
2024-10-25 20,758.79 20,868.59 20,631.07 20,642.60 0.0M
2024-10-24 20,766.66 20,797.83 20,684.70 20,758.79 0.0M
2024-10-23 20,840.13 20,840.13 20,654.24 20,766.66 0.0M
2024-10-22 20,852.47 20,871.18 20,745.24 20,840.13 0.0M
2024-10-21 21,046.07 21,046.07 20,829.05 20,852.47 0.0M
2024-10-18 21,013.53 21,064.30 20,971.02 21,046.07 0.0M
2024-10-17 21,039.20 21,089.82 20,991.56 21,013.53 0.0M
2024-10-16 20,877.01 21,053.32 20,877.01 21,039.20 0.0M
2024-10-15 20,952.06 21,040.58 20,863.04 20,877.01 0.0M
2024-10-14 20,826.32 20,974.22 20,815.00 20,952.06 0.0M
2024-10-11 20,610.33 20,843.77 20,610.33 20,826.32 0.0M
2024-10-10 20,683.33 20,683.33 20,572.03 20,610.33 0.0M
2024-10-09 20,535.52 20,698.33 20,509.62 20,683.33 0.0M
2024-10-08 20,500.50 20,558.53 20,461.60 20,535.52 0.0M
2024-10-07 20,675.60 20,675.60 20,441.31 20,500.50 0.0M
2024-10-04 20,496.04 20,678.18 20,496.04 20,675.60 0.0M
2024-10-03 20,574.15 20,574.15 20,415.83 20,496.04 0.0M
2024-10-02 20,603.71 20,623.78 20,523.58 20,574.15 0.0M
2024-10-01 20,704.14 20,704.14 20,509.44 20,603.71 0.0M
2024-09-30 20,641.31 20,715.17 20,523.11 20,704.14 0.0M
2024-09-27 20,561.14 20,738.29 20,561.14 20,641.31 0.0M
2024-09-26 20,449.86 20,584.70 20,449.86 20,561.14 0.0M
2024-09-25 20,582.71 20,603.21 20,431.36 20,449.86 0.0M
2024-09-24 20,582.06 20,622.20 20,548.80 20,582.71 0.0M
2024-09-23 20,514.62 20,602.41 20,514.62 20,582.06 0.0M
2024-09-20 20,563.79 20,563.79 20,425.59 20,514.62 0.0M
2024-09-19 20,325.43 20,620.99 20,325.43 20,563.79 0.0M
2024-09-18 20,343.90 20,540.33 20,310.20 20,325.43 0.0M
2024-09-17 20,316.46 20,455.40 20,289.18 20,343.90 0.0M
2024-09-16 20,183.02 20,326.38 20,183.02 20,316.46 0.0M
2024-09-13 20,009.88 20,203.73 20,009.88 20,183.02 0.0M
2024-09-12 19,890.41 20,025.68 19,822.63 20,009.88 0.0M
2024-09-11 19,875.30 19,906.70 19,506.72 19,890.41 0.0M
2024-09-10 19,918.24 19,950.61 19,730.78 19,875.30 0.0M
2024-09-09 19,740.50 20,000.66 19,740.50 19,918.24 0.0M
2024-09-06 20,015.40 20,089.08 19,727.13 19,740.50 0.0M
2024-09-05 20,149.52 20,198.80 19,949.00 20,015.40 0.0M
2024-09-04 20,184.23 20,270.18 20,093.31 20,149.52 0.0M
2024-09-03 20,454.36 20,454.36 20,116.12 20,184.23 0.0M
2024-08-30 20,276.20 20,464.43 20,238.42 20,454.36 0.0M
2024-08-29 20,204.21 20,381.88 20,175.88 20,276.20 0.0M
2024-08-28 20,247.47 20,287.94 20,117.04 20,204.21 0.0M
2024-08-27 20,273.43 20,273.43 20,208.17 20,247.47 0.0M
2024-08-26 20,257.26 20,362.38 20,252.22 20,273.43 0.0M
2024-08-23 19,997.27 20,267.85 19,997.27 20,257.26 0.0M
2024-08-22 20,065.39 20,117.82 19,955.88 19,997.27 0.0M
2024-08-21 19,975.64 20,077.28 19,975.64 20,065.39 0.0M
2024-08-20 20,067.76 20,067.76 19,960.10 19,975.64 0.0M
2024-08-19 19,924.00 20,067.85 19,924.00 20,067.76 0.0M
2024-08-16 19,855.16 19,935.96 19,828.52 19,924.00 0.0M
2024-08-15 19,612.04 19,880.10 19,612.04 19,855.16 0.0M
2024-08-14 19,540.97 19,646.20 19,534.00 19,612.04 0.0M
2024-08-13 19,331.19 19,548.34 19,331.19 19,540.97 0.0M
2024-08-12 19,416.83 19,446.85 19,297.69 19,331.19 0.0M
2024-08-09 19,376.90 19,460.34 19,272.35 19,416.83 0.0M
2024-08-08 19,049.25 19,391.59 19,049.25 19,376.90 0.0M
2024-08-07 19,130.72 19,439.96 19,040.31 19,049.25 0.0M
2024-08-06 18,977.06 19,349.66 18,977.06 19,130.72 0.0M
2024-08-05 19,491.94 19,491.94 18,860.68 18,977.06 0.0M
2024-08-02 19,902.38 19,902.38 19,338.90 19,491.94 0.0M
2024-08-01 20,139.82 20,226.43 19,802.76 19,902.38 0.0M
2024-07-31 20,063.87 20,289.92 20,063.87 20,139.82 0.0M
2024-07-30 19,970.52 20,112.49 19,970.52 20,063.87 0.0M
2024-07-29 19,981.25 20,012.32 19,905.07 19,970.52 0.0M
2024-07-26 19,714.07 20,035.44 19,714.07 19,981.25 0.0M
2024-07-25 19,688.94 19,959.82 19,688.94 19,714.07 0.0M
2024-07-24 19,875.85 19,875.85 19,677.37 19,688.94 0.0M
2024-07-23 19,935.78 19,936.18 19,861.63 19,875.85 0.0M
2024-07-22 19,844.88 19,944.44 19,780.53 19,935.78 0.0M
2024-07-19 19,891.78 19,924.35 19,825.94 19,844.88 0.0M
2024-07-18 20,177.56 20,291.04 19,947.17 19,983.71 0.0M
2024-07-17 20,177.03 20,243.66 20,105.98 20,177.56 0.0M
2024-07-16 19,879.19 20,182.68 19,879.19 20,177.03 0.0M
2024-07-15 19,796.56 19,968.82 19,796.56 19,879.19 0.0M
2024-07-12 19,699.15 19,897.78 19,699.15 19,796.56 0.0M
2024-07-11 19,568.46 19,716.36 19,568.46 19,699.15 0.0M
2024-07-10 19,393.54 19,571.53 19,393.54 19,568.46 0.0M
2024-07-09 19,393.43 19,492.46 19,357.39 19,393.54 0.0M
2024-07-08 19,381.37 19,462.32 19,354.12 19,393.43 0.0M
2024-07-05 19,386.56 19,394.52 19,295.81 19,381.37 0.0M
2024-07-03 19,376.86 19,442.16 19,361.85 19,386.56 0.0M
2024-07-02 19,288.57 19,379.04 19,275.67 19,376.86 0.0M
2024-07-01 19,334.15 19,440.81 19,255.20 19,288.57 0.0M
2024-06-28 19,303.34 19,444.88 19,269.24 19,334.15 0.0M
2024-06-27 19,306.15 19,306.59 19,223.40 19,303.34 0.0M
2024-06-26 19,337.96 19,337.96 19,239.07 19,306.15 0.0M
2024-06-25 19,452.20 19,452.20 19,284.40 19,337.96 0.0M
2024-06-24 19,312.31 19,519.65 19,312.31 19,452.20 0.0M
2024-06-21 19,313.63 19,334.64 19,248.85 19,312.35 0.0M
2024-06-20 19,256.06 19,342.85 19,229.06 19,313.63 0.0M
2024-06-18 19,211.22 19,307.54 19,211.22 19,256.06 0.0M
2024-06-17 19,091.65 19,231.22 19,023.19 19,211.22 0.0M
2024-06-14 19,193.59 19,193.59 18,987.61 19,091.65 0.0M
2024-06-13 19,241.20 19,241.20 19,089.25 19,193.59 0.0M
2024-06-12 19,188.90 19,387.63 19,188.90 19,241.20 0.0M
2024-06-11 19,263.52 19,263.52 19,077.39 19,188.90 0.0M
2024-06-10 19,238.53 19,276.51 19,140.97 19,263.52 0.0M
2024-06-07 19,287.55 19,352.02 19,192.35 19,238.53 0.0M
2024-06-06 19,305.64 19,345.83 19,238.63 19,287.55 0.0M
2024-06-05 19,210.05 19,306.46 19,166.39 19,305.64 0.0M
2024-06-04 19,277.75 19,277.75 19,124.02 19,210.05 0.0M
2024-06-03 19,358.65 19,385.07 19,141.30 19,277.75 0.0M
2024-05-31 19,075.25 19,367.04 19,075.25 19,358.65 0.0M
2024-05-30 18,984.13 19,094.38 18,980.31 19,075.25 0.0M
2024-05-29 19,187.72 19,187.72 18,978.09 18,984.13 0.0M
2024-05-28 19,291.12 19,295.52 19,125.04 19,187.72 0.0M
2024-05-24 19,187.50 19,325.19 19,187.50 19,291.12 0.0M
2024-05-23 19,447.54 19,457.20 19,165.82 19,187.50 0.0M
2024-05-22 19,530.55 19,530.55 19,390.82 19,447.54 0.0M
2024-05-21 19,512.98 19,542.50 19,481.41 19,530.55 0.0M
2024-05-20 19,587.84 19,618.13 19,504.76 19,512.98 0.0M
2024-05-17 19,541.22 19,591.79 19,528.44 19,587.84 0.0M
2024-05-16 19,561.22 19,611.60 19,541.17 19,541.22 0.0M
2024-05-15 19,436.26 19,574.73 19,436.26 19,561.22 0.0M
2024-05-14 19,357.15 19,446.66 19,354.03 19,436.26 0.0M
2024-05-13 19,348.16 19,458.12 19,342.45 19,357.15 0.0M
2024-05-10 19,321.25 19,382.11 19,315.36 19,348.16 0.0M
2024-05-09 19,162.82 19,323.30 19,151.26 19,321.25 0.0M
2024-05-08 19,142.32 19,179.44 19,073.18 19,162.82 0.0M
2024-05-07 19,105.89 19,197.55 19,105.89 19,142.32 0.0M
2024-05-06 18,960.05 19,105.89 18,960.05 19,105.89 0.0M
2024-05-03 18,834.89 19,016.62 18,834.89 18,960.05 0.0M
2024-05-02 18,694.06 18,870.44 18,682.83 18,834.89 0.0M
2024-05-01 18,734.58 18,922.48 18,665.21 18,694.06 0.0M
2024-04-30 19,024.98 19,024.98 18,732.66 18,734.58 0.0M
2024-04-29 18,942.95 19,044.35 18,942.95 19,024.98 0.0M
2024-04-26 18,897.52 18,997.42 18,857.65 18,942.95 0.0M
2024-04-25 19,004.91 19,004.91 18,739.21 18,897.52 0.0M
2024-04-24 18,989.97 19,021.71 18,898.64 19,004.91 0.0M
2024-04-23 18,828.33 19,023.76 18,828.33 18,989.97 0.0M
2024-04-22 18,684.95 18,925.17 18,683.48 18,828.33 0.0M
2024-04-19 18,580.40 18,721.83 18,580.40 18,684.95 0.0M
2024-04-18 18,558.67 18,703.53 18,535.24 18,580.40 0.0M
2024-04-17 18,591.55 18,702.56 18,503.57 18,558.67 0.0M
2024-04-16 18,695.40 18,696.11 18,551.19 18,591.55 0.0M
2024-04-15 18,829.84 19,033.02 18,645.96 18,695.40 0.0M
2024-04-12 19,120.37 19,120.37 18,780.48 18,829.84 0.0M
2024-04-11 19,115.38 19,180.89 18,974.93 19,120.37 0.0M
2024-04-10 19,386.06 19,386.06 19,034.10 19,115.38 0.0M
2024-04-09 19,352.10 19,434.92 19,241.48 19,386.06 0.0M
2024-04-08 19,338.26 19,407.29 19,338.26 19,352.10 0.0M
2024-04-05 19,207.78 19,388.73 19,200.79 19,338.26 0.0M
2024-04-04 19,406.62 19,545.23 19,183.34 19,207.78 0.0M
2024-04-03 19,388.74 19,438.50 19,359.28 19,406.62 0.0M
2024-04-02 19,531.83 19,531.83 19,334.33 19,388.74 0.0M
2024-04-01 19,611.26 19,619.32 19,507.38 19,531.83 0.0M
2024-03-28 19,529.31 19,642.74 19,529.31 19,611.26 0.0M
2024-03-27 19,242.33 19,533.92 19,242.33 19,529.31 0.0M
2024-03-26 19,271.92 19,322.04 19,242.32 19,242.33 0.0M
2024-03-25 19,285.42 19,333.61 19,266.22 19,271.92 0.0M
2024-03-22 19,390.77 19,420.80 19,282.45 19,285.42 0.0M
2024-03-21 19,283.80 19,441.22 19,283.80 19,390.77 0.0M
2024-03-20 19,101.52 19,296.60 19,068.31 19,283.80 0.0M
2024-03-19 19,000.48 19,108.74 18,985.88 19,101.52 0.0M
2024-03-18 18,929.93 19,044.86 18,929.93 19,000.48 0.0M
2024-03-15 18,972.76 18,988.84 18,891.92 18,929.93 0.0M
2024-03-14 19,077.30 19,089.95 18,874.08 18,972.76 0.0M
2024-03-13 19,052.58 19,134.64 19,033.52 19,077.30 0.0M
2024-03-12 18,955.04 19,076.38 18,932.07 19,052.58 0.0M
2024-03-11 18,931.79 18,963.56 18,835.50 18,955.04 0.0M
2024-03-08 18,979.14 19,061.04 18,912.45 18,931.79 0.0M
2024-03-07 18,842.63 19,004.50 18,842.63 18,979.14 0.0M
2024-03-06 18,754.50 18,914.58 18,754.50 18,842.63 0.0M
2024-03-05 18,842.44 18,879.29 18,691.42 18,754.50 0.0M
2024-03-04 18,828.50 18,895.75 18,802.63 18,842.44 0.0M
2024-03-01 18,728.60 18,837.54 18,699.80 18,828.50 0.0M
2024-02-29 18,641.96 18,755.73 18,630.01 18,728.60 0.0M
2024-02-28 18,661.14 18,692.81 18,598.33 18,641.96 0.0M
2024-02-27 18,601.26 18,667.49 18,601.26 18,661.14 0.0M
2024-02-26 18,691.30 18,729.82 18,597.83 18,601.26 0.0M
2024-02-23 18,649.22 18,732.65 18,649.22 18,691.30 0.0M
2024-02-22 18,451.61 18,683.13 18,451.61 18,649.22 0.0M
2024-02-21 18,391.21 18,455.40 18,338.84 18,451.61 0.0M
2024-02-20 18,436.09 18,439.32 18,359.92 18,391.21 0.0M
2024-02-16 18,520.05 18,536.65 18,420.40 18,436.09 0.0M
2024-02-15 18,324.19 18,539.07 18,324.19 18,520.05 0.0M
2024-02-14 18,171.65 18,328.32 18,171.65 18,324.19 0.0M
2024-02-13 18,462.09 18,462.09 18,051.37 18,171.65 0.0M
2024-02-12 18,371.52 18,530.83 18,371.52 18,462.09 0.0M
2024-02-09 18,320.25 18,379.16 18,285.91 18,371.52 0.0M
2024-02-08 18,307.79 18,328.99 18,246.40 18,320.25 0.0M
2024-02-07 18,223.76 18,332.71 18,223.76 18,307.79 0.0M
2024-02-06 18,164.01 18,234.46 18,164.01 18,223.76 0.0M
2024-02-05 18,304.13 18,304.13 18,102.77 18,164.01 0.0M
2024-02-02 18,216.45 18,375.88 18,162.28 18,304.13 0.0M
2024-02-01 18,051.49 18,218.58 18,000.74 18,216.45 0.0M
2024-01-31 18,300.15 18,300.15 18,048.72 18,051.49 0.0M
2024-01-30 18,255.43 18,320.53 18,223.37 18,300.15 0.0M
2024-01-29 18,167.95 18,258.12 18,126.72 18,255.43 0.0M
2024-01-26 18,159.10 18,201.81 18,126.70 18,167.95 0.0M
2024-01-25 17,985.97 18,162.14 17,985.97 18,159.10 0.0M
2024-01-24 18,018.68 18,115.76 17,977.24 17,985.97 0.0M
2024-01-23 17,976.58 18,031.02 17,954.13 18,018.68 0.0M
2024-01-22 17,905.90 18,030.13 17,905.90 17,976.58 0.0M
2024-01-19 17,718.52 17,925.21 17,705.39 17,905.90 0.0M
2024-01-18 17,633.98 17,732.58 17,571.46 17,718.52 0.0M
2024-01-17 17,756.44 17,756.44 17,564.37 17,633.98 0.0M
2024-01-16 17,869.04 17,869.04 17,698.57 17,756.44 0.0M
2024-01-12 17,871.09 17,976.24 17,825.22 17,869.04 0.0M
2024-01-11 17,928.29 17,935.45 17,752.99 17,871.09 0.0M
2024-01-10 17,892.30 17,952.95 17,853.59 17,928.29 0.0M
2024-01-09 17,984.95 17,984.95 17,832.98 17,892.30 0.0M
2024-01-08 17,822.81 17,986.09 17,780.94 17,984.95 0.0M
2024-01-05 17,755.02 17,905.84 17,738.45 17,822.81 0.0M
2024-01-04 17,804.56 17,887.54 17,753.71 17,755.02 0.0M
2024-01-03 17,948.60 17,948.60 17,792.52 17,804.56 0.0M
2024-01-02 17,926.77 17,999.46 17,840.15 17,948.60 0.0M