FTSE RAFI US 1000 Net

FTFR10N
🏛️ usa →
22,878.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,334.32 20,334.32 20,257.20 20,286.95 0.0K
09:35 20,287.76 20,318.20 20,287.76 20,289.33 0.0K
09:40 20,289.41 20,317.07 20,286.01 20,315.60 0.0K
09:45 20,315.99 20,325.76 20,306.46 20,321.97 0.0K
09:50 20,323.37 20,330.20 20,314.29 20,325.32 0.0K
09:55 20,325.03 20,356.88 20,324.09 20,355.63 0.0K
10:00 20,355.18 20,355.18 20,336.10 20,341.74 0.0K
10:05 20,341.36 20,367.20 20,341.36 20,346.38 0.0K
10:10 20,345.85 20,346.04 20,326.07 20,327.46 0.0K
10:15 20,327.45 20,351.72 20,322.60 20,349.67 0.0K
10:20 20,350.01 20,359.86 20,331.25 20,335.75 0.0K
10:25 20,335.49 20,336.23 20,322.27 20,323.75 0.0K
10:30 20,323.52 20,349.55 20,323.52 20,338.78 0.0K
10:35 20,338.48 20,372.74 20,338.42 20,372.74 0.0K
10:40 20,373.28 20,388.09 20,365.85 20,384.85 0.0K
10:45 20,384.59 20,395.01 20,381.34 20,383.96 0.0K
10:50 20,384.59 20,385.35 20,367.61 20,371.25 0.0K
10:55 20,371.08 20,380.16 20,371.08 20,378.94 0.0K
11:00 20,378.51 20,381.44 20,358.83 20,359.20 0.0K
11:05 20,359.44 20,366.73 20,354.60 20,359.89 0.0K
11:10 20,359.58 20,368.22 20,354.42 20,356.96 0.0K
11:15 20,356.72 20,365.59 20,356.58 20,364.33 0.0K
11:20 20,364.69 20,386.46 20,361.70 20,374.82 0.0K
11:25 20,375.04 20,382.56 20,363.44 20,363.44 0.0K
11:30 20,363.26 20,365.35 20,356.34 20,364.14 0.0K
11:35 20,364.12 20,373.51 20,339.01 20,339.69 0.0K
11:40 20,339.93 20,368.72 20,339.93 20,366.41 0.0K
11:45 20,366.79 20,366.79 20,350.99 20,352.61 0.0K
11:50 20,352.51 20,353.46 20,334.69 20,334.69 0.0K
11:55 20,334.27 20,334.27 20,310.94 20,310.94 0.0K
12:00 20,311.23 20,327.64 20,307.40 20,323.48 0.0K
12:05 20,322.90 20,347.40 20,321.90 20,347.40 0.0K
12:10 20,347.48 20,354.65 20,344.71 20,349.58 0.0K
12:15 20,349.51 20,365.40 20,349.44 20,365.17 0.0K
12:20 20,365.05 20,369.25 20,361.64 20,362.53 0.0K
12:25 20,361.45 20,365.75 20,358.53 20,358.63 0.0K
12:30 20,358.43 20,361.70 20,350.45 20,359.24 0.0K
12:35 20,358.71 20,358.71 20,346.62 20,346.62 0.0K
12:40 20,346.39 20,355.77 20,344.97 20,350.91 0.0K
12:45 20,350.92 20,367.71 20,350.92 20,362.77 0.0K
12:50 20,363.22 20,372.05 20,362.42 20,369.50 0.0K
12:55 20,369.72 20,399.77 20,369.72 20,399.67 0.0K
13:00 20,399.66 20,399.66 20,386.57 20,391.28 0.0K
13:05 20,390.87 20,404.50 20,387.60 20,400.10 0.0K
13:10 20,399.94 20,405.26 20,399.84 20,401.06 0.0K
13:15 20,401.07 20,404.76 20,398.28 20,399.35 0.0K
13:20 20,399.31 20,401.46 20,394.79 20,397.97 0.0K
13:25 20,398.55 20,414.36 20,398.55 20,414.36 0.0K
13:30 20,414.96 20,428.50 20,414.96 20,428.50 0.0K
13:35 20,428.35 20,430.76 20,421.22 20,430.59 0.0K
13:40 20,430.60 20,430.60 20,420.53 20,420.53 0.0K
13:45 20,420.69 20,437.21 20,420.14 20,436.62 0.0K
13:50 20,436.52 20,438.67 20,429.22 20,429.45 0.0K
13:55 20,427.87 20,438.71 20,423.81 20,438.45 0.0K
14:00 20,438.24 20,438.24 20,419.25 20,419.81 0.0K
14:05 20,419.65 20,430.32 20,419.16 20,430.32 0.0K
14:10 20,430.06 20,441.58 20,427.80 20,429.94 0.0K
14:15 20,429.89 20,429.89 20,421.66 20,421.66 0.0K
14:20 20,421.80 20,432.29 20,418.49 20,429.29 0.0K
14:25 20,429.24 20,451.18 20,427.23 20,450.94 0.0K
14:30 20,451.05 20,453.22 20,441.54 20,442.31 0.0K
14:35 20,443.08 20,457.30 20,434.73 20,455.39 0.0K
14:40 20,455.43 20,465.67 20,455.43 20,461.63 0.0K
14:45 20,461.31 20,461.31 20,438.22 20,438.22 0.0K
14:50 20,438.57 20,445.12 20,434.95 20,445.12 0.0K
14:55 20,444.92 20,458.15 20,444.92 20,455.80 0.0K
15:00 20,455.75 20,455.75 20,441.86 20,449.73 0.0K
15:05 20,449.47 20,467.15 20,449.40 20,462.49 0.0K
15:10 20,461.71 20,464.45 20,458.84 20,459.40 0.0K
15:15 20,459.32 20,469.40 20,456.97 20,469.40 0.0K
15:20 20,469.38 20,470.89 20,451.79 20,451.97 0.0K
15:25 20,452.06 20,456.70 20,451.42 20,453.56 0.0K
15:30 20,453.34 20,455.61 20,447.30 20,453.26 0.0K
15:35 20,451.29 20,463.85 20,450.98 20,457.29 0.0K
15:40 20,457.06 20,461.90 20,450.94 20,450.94 0.0K
15:45 20,450.73 20,453.36 20,443.72 20,447.72 0.0K
15:50 20,448.83 20,480.49 20,448.83 20,475.74 0.0K
15:55 20,476.70 20,494.52 20,473.70 20,487.16 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available