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 20,487.17 20,574.80 20,487.17 20,567.97 0.0K
09:35 20,569.62 20,587.62 20,569.01 20,575.96 0.0K
09:40 20,575.66 20,596.39 20,574.41 20,595.49 0.0K
09:45 20,595.53 20,599.21 20,567.10 20,576.57 0.0K
09:50 20,577.20 20,577.51 20,551.42 20,555.71 0.0K
09:55 20,557.50 20,564.19 20,540.31 20,545.91 0.0K
10:00 20,546.98 20,574.80 20,546.80 20,569.23 0.0K
10:05 20,567.88 20,595.36 20,567.88 20,584.33 0.0K
10:10 20,583.68 20,596.98 20,579.32 20,584.05 0.0K
10:15 20,584.50 20,595.11 20,584.50 20,589.18 0.0K
10:20 20,588.35 20,588.57 20,574.53 20,588.37 0.0K
10:25 20,587.98 20,595.95 20,578.18 20,583.70 0.0K
10:30 20,584.14 20,590.99 20,580.34 20,585.40 0.0K
10:35 20,585.42 20,591.13 20,581.48 20,585.27 0.0K
10:40 20,585.16 20,610.33 20,583.14 20,610.33 0.0K
10:45 20,610.54 20,611.38 20,595.81 20,596.49 0.0K
10:50 20,596.11 20,597.80 20,578.54 20,597.80 0.0K
10:55 20,598.21 20,600.02 20,585.85 20,585.85 0.0K
11:00 20,586.76 20,586.76 20,537.10 20,537.56 0.0K
11:05 20,537.60 20,551.71 20,536.82 20,549.17 0.0K
11:10 20,548.80 20,548.80 20,531.63 20,536.31 0.0K
11:15 20,536.33 20,552.19 20,532.95 20,544.77 0.0K
11:20 20,544.60 20,550.53 20,540.42 20,543.18 0.0K
11:25 20,543.64 20,564.46 20,542.28 20,545.36 0.0K
11:30 20,544.64 20,553.67 20,542.43 20,545.92 0.0K
11:35 20,545.94 20,546.25 20,527.75 20,533.28 0.0K
11:40 20,533.12 20,535.06 20,506.82 20,506.82 0.0K
11:45 20,506.63 20,507.87 20,501.08 20,501.08 0.0K
11:50 20,501.11 20,502.28 20,495.15 20,498.90 0.0K
11:55 20,498.81 20,504.48 20,480.70 20,480.75 0.0K
12:00 20,479.60 20,487.53 20,475.57 20,486.91 0.0K
12:05 20,486.35 20,498.92 20,480.68 20,495.10 0.0K
12:10 20,495.08 20,504.88 20,495.08 20,501.05 0.0K
12:15 20,501.00 20,517.21 20,500.34 20,506.27 0.0K
12:20 20,506.46 20,507.35 20,493.84 20,500.21 0.0K
12:25 20,500.27 20,515.60 20,500.27 20,510.73 0.0K
12:30 20,510.34 20,510.34 20,483.79 20,486.27 0.0K
12:35 20,486.61 20,507.47 20,483.24 20,507.47 0.0K
12:40 20,507.76 20,530.83 20,506.65 20,529.30 0.0K
12:45 20,529.30 20,530.70 20,522.94 20,529.20 0.0K
12:50 20,529.01 20,547.70 20,529.01 20,544.75 0.0K
12:55 20,544.91 20,544.91 20,534.88 20,544.25 0.0K
13:00 20,544.09 20,559.77 20,542.98 20,559.72 0.0K
13:05 20,559.80 20,567.02 20,559.28 20,565.51 0.0K
13:10 20,565.48 20,567.90 20,562.95 20,567.51 0.0K
13:15 20,567.71 20,582.31 20,565.23 20,578.99 0.0K
13:20 20,578.97 20,591.63 20,578.70 20,591.63 0.0K
13:25 20,591.74 20,601.24 20,591.74 20,599.35 0.0K
13:30 20,599.17 20,607.14 20,597.78 20,607.14 0.0K
13:35 20,607.85 20,624.22 20,607.85 20,624.22 0.0K
13:40 20,625.14 20,641.85 20,625.14 20,640.68 0.0K
13:45 20,640.72 20,648.23 20,639.02 20,647.55 0.0K
13:50 20,647.69 20,649.48 20,646.05 20,649.45 0.0K
13:55 20,649.52 20,653.27 20,648.79 20,650.38 0.0K
14:00 20,650.28 20,650.28 20,632.53 20,634.49 0.0K
14:05 20,634.66 20,642.69 20,634.64 20,636.19 0.0K
14:10 20,636.12 20,638.46 20,630.51 20,638.46 0.0K
14:15 20,638.58 20,651.58 20,638.52 20,648.52 0.0K
14:20 20,648.85 20,650.36 20,647.13 20,648.71 0.0K
14:25 20,648.64 20,652.59 20,635.72 20,635.72 0.0K
14:30 20,635.53 20,653.83 20,633.42 20,651.19 0.0K
14:35 20,650.98 20,655.25 20,650.81 20,650.81 0.0K
14:40 20,650.73 20,650.73 20,641.52 20,643.12 0.0K
14:45 20,643.11 20,643.63 20,636.70 20,636.69 0.0K
14:50 20,636.65 20,636.65 20,612.37 20,612.37 0.0K
14:55 20,612.56 20,613.07 20,579.28 20,581.94 0.0K
15:00 20,581.66 20,586.43 20,548.73 20,550.26 0.0K
15:05 20,550.18 20,565.13 20,545.29 20,562.70 0.0K
15:10 20,562.22 20,569.70 20,557.58 20,567.82 0.0K
15:15 20,567.95 20,583.71 20,567.95 20,582.56 0.0K
15:20 20,582.33 20,598.57 20,575.00 20,597.02 0.0K
15:25 20,597.29 20,597.70 20,587.57 20,596.24 0.0K
15:30 20,596.01 20,600.24 20,583.12 20,583.69 0.0K
15:35 20,584.21 20,595.95 20,579.28 20,579.37 0.0K
15:40 20,578.86 20,585.07 20,571.32 20,585.07 0.0K
15:45 20,585.45 20,605.10 20,585.13 20,601.30 0.0K
15:50 20,601.33 20,632.65 20,601.33 20,622.49 0.0K
15:55 20,620.16 20,640.91 20,620.16 20,639.58 0.0K
16:00 20,638.97 20,639.28 20,638.97 20,639.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available