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 20,154.24 20,184.90 20,133.72 20,184.90 0.0K
09:35 20,185.86 20,206.20 20,185.72 20,200.66 0.0K
09:40 20,201.35 20,230.61 20,201.35 20,212.75 0.0K
09:45 20,212.55 20,213.06 20,184.91 20,185.26 0.0K
09:50 20,183.75 20,184.40 20,166.21 20,166.91 0.0K
09:55 20,167.18 20,167.37 20,145.00 20,154.10 0.0K
10:00 20,148.10 20,168.72 20,145.44 20,155.05 0.0K
10:05 20,155.12 20,182.91 20,155.12 20,178.86 0.0K
10:10 20,178.11 20,215.85 20,174.88 20,215.76 0.0K
10:15 20,217.18 20,222.16 20,207.30 20,218.87 0.0K
10:20 20,217.72 20,223.16 20,199.43 20,210.68 0.0K
10:25 20,210.68 20,227.00 20,191.57 20,191.57 0.0K
10:30 20,192.03 20,217.49 20,192.03 20,195.17 0.0K
10:35 20,195.47 20,200.27 20,160.82 20,165.43 0.0K
10:40 20,165.85 20,173.55 20,159.00 20,172.11 0.0K
10:45 20,171.79 20,177.69 20,152.30 20,156.55 0.0K
10:50 20,156.12 20,170.73 20,156.03 20,156.86 0.0K
10:55 20,155.77 20,155.98 20,125.93 20,133.96 0.0K
11:00 20,135.73 20,149.92 20,135.73 20,142.11 0.0K
11:05 20,141.49 20,149.36 20,109.02 20,109.76 0.0K
11:10 20,110.63 20,115.19 20,100.89 20,106.28 0.0K
11:15 20,106.59 20,106.59 20,096.72 20,104.95 0.0K
11:20 20,103.77 20,105.04 20,094.65 20,099.86 0.0K
11:25 20,101.07 20,105.38 20,085.72 20,086.97 0.0K
11:30 20,085.32 20,091.65 20,080.16 20,084.16 0.0K
11:35 20,083.53 20,083.53 20,039.46 20,043.41 0.0K
11:40 20,043.97 20,090.83 20,034.08 20,077.33 0.0K
11:45 20,076.28 20,076.28 20,046.27 20,066.77 0.0K
11:50 20,066.19 20,066.19 20,032.47 20,033.00 0.0K
11:55 20,033.77 20,033.77 20,012.53 20,012.90 0.0K
12:00 20,013.24 20,035.05 20,010.01 20,032.94 0.0K
12:05 20,033.41 20,054.59 20,016.08 20,051.58 0.0K
12:10 20,051.76 20,055.09 20,038.08 20,038.08 0.0K
12:15 20,037.64 20,038.86 20,022.13 20,037.80 0.0K
12:20 20,037.76 20,040.18 20,022.92 20,025.40 0.0K
12:25 20,025.87 20,028.78 20,017.37 20,017.55 0.0K
12:30 20,014.67 20,047.56 20,009.61 20,047.56 0.0K
12:35 20,047.04 20,060.08 20,038.84 20,059.88 0.0K
12:40 20,060.94 20,064.41 20,034.64 20,034.88 0.0K
12:45 20,035.37 20,037.47 19,985.23 19,998.94 0.0K
12:50 19,998.54 20,021.86 19,994.76 20,003.85 0.0K
12:55 20,004.27 20,016.12 19,999.73 20,016.12 0.0K
13:00 20,016.65 20,029.58 20,013.00 20,029.58 0.0K
13:05 20,029.80 20,038.02 20,011.97 20,011.97 0.0K
13:10 20,011.60 20,011.60 19,990.60 19,995.33 0.0K
13:15 19,995.60 19,995.60 19,966.58 19,969.39 0.0K
13:20 19,968.70 19,984.77 19,968.70 19,972.86 0.0K
13:25 19,972.14 19,977.12 19,964.86 19,973.58 0.0K
13:30 19,972.52 19,972.52 19,946.76 19,946.76 0.0K
13:35 19,946.01 19,946.90 19,934.08 19,934.08 0.0K
13:40 19,934.48 19,943.35 19,928.33 19,928.46 0.0K
13:45 19,928.63 19,929.93 19,917.02 19,920.12 0.0K
13:50 19,920.41 19,941.61 19,920.32 19,941.36 0.0K
13:55 19,941.10 19,941.67 19,921.32 19,922.57 0.0K
14:00 19,921.63 19,962.97 19,921.29 19,956.24 0.0K
14:05 19,956.00 19,978.44 19,954.16 19,972.41 0.0K
14:10 19,971.58 20,008.40 19,970.07 20,003.60 0.0K
14:15 20,002.17 20,002.17 19,976.92 19,981.28 0.0K
14:20 19,976.19 19,989.35 19,975.36 19,987.16 0.0K
14:25 19,987.90 19,995.21 19,982.64 19,994.83 0.0K
14:30 19,996.40 20,018.28 19,989.28 20,007.65 0.0K
14:35 20,007.45 20,022.50 20,006.57 20,017.74 0.0K
14:40 20,017.36 20,032.65 20,016.28 20,032.24 0.0K
14:45 20,031.73 20,039.65 20,020.96 20,036.98 0.0K
14:50 20,036.91 20,038.35 20,012.31 20,022.94 0.0K
14:55 20,022.74 20,031.76 20,015.89 20,031.76 0.0K
15:00 20,030.56 20,048.66 20,020.86 20,021.93 0.0K
15:05 20,021.18 20,021.18 19,992.15 19,995.74 0.0K
15:10 19,994.62 20,017.61 19,991.10 20,013.59 0.0K
15:15 20,014.63 20,020.39 20,010.33 20,016.55 0.0K
15:20 20,015.73 20,015.73 20,002.61 20,004.54 0.0K
15:25 20,002.89 20,003.19 19,959.03 19,970.38 0.0K
15:30 19,970.67 19,986.03 19,964.28 19,984.81 0.0K
15:35 19,983.13 19,983.13 19,949.71 19,950.81 0.0K
15:40 19,950.53 19,980.44 19,950.53 19,979.24 0.0K
15:45 19,978.21 19,987.47 19,969.81 19,982.83 0.0K
15:50 19,976.33 19,976.33 19,954.33 19,963.57 0.0K
15:55 19,965.63 19,983.30 19,964.58 19,979.91 0.0K
16:00 19,981.01 19,981.01 19,980.13 19,980.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available