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 20,200.18 20,313.11 20,200.18 20,288.77 0.0K
09:35 20,287.57 20,288.91 20,229.70 20,237.53 0.0K
09:40 20,236.86 20,243.45 20,180.40 20,191.92 0.0K
09:45 20,194.82 20,203.48 20,170.05 20,187.89 0.0K
09:50 20,187.53 20,210.05 20,166.89 20,167.26 0.0K
09:55 20,166.27 20,168.86 20,129.29 20,156.67 0.0K
10:00 20,148.99 20,161.63 20,122.32 20,135.55 0.0K
10:05 20,136.89 20,159.32 20,136.89 20,144.71 0.0K
10:10 20,145.76 20,155.95 20,129.80 20,151.52 0.0K
10:15 20,151.71 20,151.71 20,127.03 20,145.30 0.0K
10:20 20,145.94 20,156.94 20,117.47 20,124.54 0.0K
10:25 20,123.63 20,155.32 20,123.38 20,146.62 0.0K
10:30 20,148.23 20,148.23 20,113.93 20,116.25 0.0K
10:35 20,116.48 20,120.43 20,101.51 20,102.50 0.0K
10:40 20,102.72 20,102.72 20,073.56 20,074.15 0.0K
10:45 20,073.54 20,077.91 20,054.67 20,055.34 0.0K
10:50 20,054.88 20,091.96 20,052.69 20,091.36 0.0K
10:55 20,090.91 20,090.91 20,053.06 20,053.06 0.0K
11:00 20,054.40 20,058.94 20,040.13 20,041.90 0.0K
11:05 20,043.21 20,045.69 20,010.86 20,029.64 0.0K
11:10 20,030.10 20,041.65 20,025.90 20,041.65 0.0K
11:15 20,043.02 20,062.52 20,032.43 20,053.44 0.0K
11:20 20,052.72 20,079.77 20,037.53 20,075.52 0.0K
11:25 20,075.44 20,096.51 20,073.74 20,095.56 0.0K
11:30 20,096.69 20,106.90 20,088.45 20,105.94 0.0K
11:35 20,105.99 20,123.50 20,105.99 20,117.25 0.0K
11:40 20,117.21 20,125.15 20,114.07 20,122.04 0.0K
11:45 20,121.90 20,147.15 20,114.93 20,139.90 0.0K
11:50 20,139.89 20,145.68 20,133.44 20,144.16 0.0K
11:55 20,144.10 20,148.38 20,114.59 20,148.10 0.0K
12:00 20,147.09 20,148.51 20,131.71 20,136.93 0.0K
12:05 20,137.20 20,163.33 20,136.79 20,163.33 0.0K
12:10 20,161.74 20,181.82 20,152.72 20,181.63 0.0K
12:15 20,181.75 20,182.67 20,168.03 20,178.48 0.0K
12:20 20,180.33 20,192.74 20,180.33 20,190.46 0.0K
12:25 20,188.06 20,188.71 20,168.59 20,178.45 0.0K
12:30 20,180.43 20,204.12 20,180.43 20,204.12 0.0K
12:35 20,203.96 20,204.81 20,185.51 20,185.51 0.0K
12:40 20,183.41 20,183.41 20,144.60 20,146.21 0.0K
12:45 20,147.29 20,189.92 20,143.92 20,189.57 0.0K
12:50 20,190.21 20,193.39 20,163.85 20,177.05 0.0K
12:55 20,177.71 20,182.29 20,145.91 20,145.91 0.0K
13:00 20,147.85 20,153.27 20,140.43 20,146.97 0.0K
13:05 20,145.46 20,168.00 20,137.42 20,168.01 0.0K
13:10 20,168.54 20,192.65 20,164.27 20,192.65 0.0K
13:15 20,192.24 20,194.44 20,181.14 20,191.36 0.0K
13:20 20,191.95 20,217.45 20,191.49 20,214.16 0.0K
13:25 20,213.34 20,230.98 20,208.50 20,230.98 0.0K
13:30 20,231.25 20,242.65 20,230.14 20,231.72 0.0K
13:35 20,234.94 20,249.95 20,234.94 20,237.18 0.0K
13:40 20,237.47 20,244.76 20,234.31 20,234.31 0.0K
13:45 20,233.58 20,244.09 20,228.57 20,228.57 0.0K
13:50 20,228.49 20,228.49 20,200.51 20,200.95 0.0K
13:55 20,201.38 20,201.69 20,158.90 20,158.90 0.0K
14:00 20,158.31 20,192.84 20,157.99 20,171.97 0.0K
14:05 20,172.03 20,172.19 20,157.81 20,171.43 0.0K
14:10 20,171.58 20,202.99 20,171.58 20,201.15 0.0K
14:15 20,200.83 20,206.46 20,195.02 20,206.38 0.0K
14:20 20,206.59 20,214.28 20,202.02 20,210.09 0.0K
14:25 20,210.42 20,227.26 20,210.31 20,227.26 0.0K
14:30 20,227.91 20,240.60 20,226.08 20,239.82 0.0K
14:35 20,240.70 20,244.09 20,228.78 20,230.69 0.0K
14:40 20,231.31 20,258.66 20,231.31 20,257.29 0.0K
14:45 20,257.27 20,276.52 20,254.83 20,270.05 0.0K
14:50 20,269.64 20,269.64 20,246.62 20,253.70 0.0K
14:55 20,253.61 20,266.16 20,239.32 20,259.72 0.0K
15:00 20,259.39 20,259.39 20,220.29 20,239.06 0.0K
15:05 20,239.06 20,239.06 20,225.65 20,238.49 0.0K
15:10 20,238.27 20,240.13 20,219.27 20,219.27 0.0K
15:15 20,219.31 20,224.76 20,202.70 20,224.34 0.0K
15:20 20,223.79 20,225.01 20,182.26 20,195.86 0.0K
15:25 20,195.17 20,207.15 20,195.17 20,198.91 0.0K
15:30 20,198.77 20,213.66 20,185.04 20,185.27 0.0K
15:35 20,185.06 20,189.32 20,157.93 20,181.82 0.0K
15:40 20,181.62 20,191.11 20,168.60 20,191.11 0.0K
15:45 20,191.16 20,196.88 20,168.19 20,188.77 0.0K
15:50 20,189.95 20,189.95 20,152.99 20,171.51 0.0K
15:55 20,171.62 20,181.50 20,151.17 20,151.17 0.0K
16:00 20,150.37 20,154.25 20,150.37 20,154.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available