FTSE RAFI US 1000 Net

FTFR10N
🏛️ usa →
22,878.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,686.44 20,712.26 20,675.80 20,704.69 0.0K
09:35 20,705.84 20,748.30 20,699.65 20,748.30 0.0K
09:40 20,749.39 20,782.82 20,747.74 20,766.22 0.0K
09:45 20,765.66 20,770.29 20,727.97 20,727.97 0.0K
09:50 20,725.66 20,746.52 20,718.91 20,721.22 0.0K
09:55 20,720.27 20,724.62 20,676.38 20,686.49 0.0K
10:00 20,687.60 20,765.51 20,687.60 20,747.79 0.0K
10:05 20,750.09 20,776.76 20,742.01 20,764.03 0.0K
10:10 20,763.62 20,764.95 20,741.25 20,742.77 0.0K
10:15 20,743.51 20,743.51 20,695.73 20,697.69 0.0K
10:20 20,697.27 20,702.21 20,665.22 20,672.97 0.0K
10:25 20,669.46 20,677.85 20,652.65 20,660.36 0.0K
10:30 20,659.87 20,680.66 20,653.03 20,675.42 0.0K
10:35 20,674.98 20,714.58 20,671.75 20,707.78 0.0K
10:40 20,707.85 20,707.85 20,679.36 20,685.67 0.0K
10:45 20,685.87 20,702.87 20,673.62 20,674.01 0.0K
10:50 20,673.46 20,685.45 20,656.66 20,683.23 0.0K
10:55 20,683.84 20,690.33 20,669.80 20,670.00 0.0K
11:00 20,667.22 20,667.22 20,631.79 20,640.86 0.0K
11:05 20,642.56 20,647.44 20,629.10 20,630.18 0.0K
11:10 20,630.09 20,630.71 20,587.80 20,611.92 0.0K
11:15 20,613.30 20,614.15 20,595.01 20,595.45 0.0K
11:20 20,596.42 20,599.84 20,587.59 20,599.84 0.0K
11:25 20,601.92 20,603.02 20,575.82 20,591.93 0.0K
11:30 20,590.23 20,590.23 20,563.96 20,564.92 0.0K
11:35 20,565.54 20,592.63 20,562.69 20,588.99 0.0K
11:40 20,588.00 20,588.00 20,564.13 20,566.03 0.0K
11:45 20,568.80 20,575.05 20,560.76 20,572.13 0.0K
11:50 20,569.77 20,572.48 20,557.01 20,571.19 0.0K
11:55 20,571.75 20,644.64 20,571.75 20,630.97 0.0K
12:00 20,632.83 20,681.30 20,632.83 20,645.90 0.0K
12:05 20,645.35 20,652.50 20,641.83 20,652.15 0.0K
12:10 20,651.38 20,664.78 20,649.44 20,651.20 0.0K
12:15 20,652.16 20,665.86 20,651.72 20,657.54 0.0K
12:20 20,657.41 20,687.04 20,655.74 20,682.38 0.0K
12:25 20,681.94 20,700.57 20,677.83 20,700.54 0.0K
12:30 20,701.29 20,714.53 20,700.92 20,711.99 0.0K
12:35 20,711.04 20,714.63 20,705.10 20,713.59 0.0K
12:40 20,714.78 20,719.42 20,708.96 20,714.47 0.0K
12:45 20,714.25 20,714.25 20,686.52 20,711.75 0.0K
12:50 20,713.04 20,745.47 20,712.33 20,735.80 0.0K
12:55 20,732.91 20,753.16 20,732.91 20,752.81 0.0K
13:00 20,752.64 20,760.90 20,749.78 20,759.03 0.0K
13:05 20,757.79 20,768.75 20,680.00 20,683.90 0.0K
13:10 20,685.56 20,718.86 20,685.56 20,707.41 0.0K
13:15 20,703.92 20,717.96 20,701.83 20,713.34 0.0K
13:20 20,713.88 20,728.18 20,713.88 20,728.18 0.0K
13:25 20,729.45 20,730.22 20,717.26 20,723.87 0.0K
13:30 20,721.07 20,725.66 20,693.13 20,706.92 0.0K
13:35 20,706.88 20,717.01 20,696.94 20,717.01 0.0K
13:40 20,717.13 20,717.13 20,695.98 20,696.66 0.0K
13:45 20,699.25 20,744.88 20,699.25 20,744.60 0.0K
13:50 20,744.68 20,759.79 20,744.68 20,755.92 0.0K
13:55 20,756.39 20,788.31 20,756.13 20,788.31 0.0K
14:00 20,788.35 20,830.07 20,784.40 20,830.07 0.0K
14:05 20,830.48 20,871.84 20,826.24 20,871.84 0.0K
14:10 20,870.56 20,878.65 20,862.37 20,876.74 0.0K
14:15 20,877.43 20,885.55 20,845.08 20,845.62 0.0K
14:20 20,846.37 20,877.14 20,840.01 20,876.26 0.0K
14:25 20,876.45 20,876.45 20,854.27 20,854.27 0.0K
14:30 20,855.60 20,868.06 20,855.60 20,866.34 0.0K
14:35 20,866.13 20,870.81 20,844.72 20,867.54 0.0K
14:40 20,866.91 20,876.54 20,858.88 20,859.80 0.0K
14:45 20,859.58 20,876.23 20,857.91 20,876.23 0.0K
14:50 20,878.07 20,886.65 20,873.79 20,886.42 0.0K
14:55 20,885.99 20,894.13 20,864.71 20,864.91 0.0K
15:00 20,865.24 20,901.54 20,863.66 20,897.93 0.0K
15:05 20,897.20 20,913.04 20,892.32 20,908.93 0.0K
15:10 20,906.57 20,912.30 20,902.18 20,910.41 0.0K
15:15 20,910.42 20,912.71 20,848.25 20,866.06 0.0K
15:20 20,868.03 20,876.48 20,852.07 20,866.62 0.0K
15:25 20,866.46 20,901.41 20,865.63 20,898.98 0.0K
15:30 20,895.82 20,895.82 20,857.82 20,865.63 0.0K
15:35 20,866.12 20,870.03 20,853.23 20,870.03 0.0K
15:40 20,869.80 20,880.16 20,863.62 20,874.10 0.0K
15:45 20,873.94 20,873.94 20,844.37 20,851.25 0.0K
15:50 20,847.13 20,858.34 20,797.46 20,854.32 0.0K
15:55 20,849.77 20,866.35 20,845.55 20,849.46 0.0K
16:00 20,850.70 20,852.25 20,850.70 20,852.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available