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 19,980.22 20,109.35 19,980.22 20,083.42 0.0K
09:35 20,083.92 20,112.96 20,083.92 20,109.67 0.0K
09:40 20,110.20 20,141.86 20,110.20 20,140.63 0.0K
09:45 20,140.71 20,182.66 20,140.71 20,182.08 0.0K
09:50 20,183.17 20,206.90 20,175.70 20,205.66 0.0K
09:55 20,206.44 20,206.44 20,180.74 20,183.22 0.0K
10:00 20,149.83 20,166.00 20,105.63 20,163.37 0.0K
10:05 20,163.38 20,185.72 20,157.35 20,157.35 0.0K
10:10 20,155.45 20,163.32 20,134.64 20,141.69 0.0K
10:15 20,140.98 20,147.22 20,136.20 20,140.34 0.0K
10:20 20,140.30 20,158.55 20,124.24 20,158.25 0.0K
10:25 20,159.61 20,161.58 20,152.87 20,154.81 0.0K
10:30 20,155.25 20,175.32 20,154.70 20,174.28 0.0K
10:35 20,174.16 20,193.37 20,165.78 20,193.37 0.0K
10:40 20,192.67 20,196.54 20,178.75 20,193.14 0.0K
10:45 20,193.21 20,203.98 20,193.21 20,198.38 0.0K
10:50 20,199.25 20,217.90 20,199.25 20,211.95 0.0K
10:55 20,211.90 20,234.09 20,203.96 20,234.09 0.0K
11:00 20,241.42 20,254.67 20,241.42 20,250.52 0.0K
11:05 20,250.39 20,252.09 20,245.00 20,246.33 0.0K
11:10 20,246.07 20,258.04 20,246.07 20,257.38 0.0K
11:15 20,257.80 20,276.24 20,257.50 20,271.95 0.0K
11:20 20,272.48 20,286.80 20,272.48 20,286.80 0.0K
11:25 20,288.48 20,294.60 20,277.79 20,282.61 0.0K
11:30 20,282.61 20,304.38 20,282.61 20,298.92 0.0K
11:35 20,298.18 20,299.91 20,283.21 20,289.95 0.0K
11:40 20,289.66 20,298.38 20,287.06 20,298.38 0.0K
11:45 20,299.23 20,301.63 20,279.57 20,290.81 0.0K
11:50 20,291.20 20,292.80 20,280.77 20,292.80 0.0K
11:55 20,291.99 20,310.71 20,291.71 20,307.28 0.0K
12:00 20,308.20 20,309.84 20,294.45 20,295.22 0.0K
12:05 20,293.93 20,300.05 20,283.73 20,283.88 0.0K
12:10 20,284.08 20,284.90 20,268.78 20,270.95 0.0K
12:15 20,270.87 20,270.87 20,254.44 20,255.44 0.0K
12:20 20,256.12 20,273.55 20,255.84 20,271.93 0.0K
12:25 20,271.70 20,274.17 20,247.11 20,250.50 0.0K
12:30 20,250.29 20,257.63 20,248.16 20,257.50 0.0K
12:35 20,258.47 20,284.50 20,258.47 20,269.00 0.0K
12:40 20,269.04 20,285.84 20,269.04 20,284.84 0.0K
12:45 20,284.74 20,284.74 20,278.58 20,284.65 0.0K
12:50 20,285.96 20,307.37 20,285.96 20,305.99 0.0K
12:55 20,305.16 20,305.46 20,298.04 20,303.01 0.0K
13:00 20,300.71 20,329.98 20,300.71 20,316.90 0.0K
13:05 20,317.04 20,328.99 20,316.71 20,325.49 0.0K
13:10 20,325.51 20,325.51 20,306.55 20,308.29 0.0K
13:15 20,308.39 20,318.20 20,303.02 20,303.56 0.0K
13:20 20,302.99 20,310.29 20,301.80 20,302.64 0.0K
13:25 20,303.93 20,313.02 20,296.17 20,300.34 0.0K
13:30 20,300.37 20,310.75 20,293.17 20,294.92 0.0K
13:35 20,295.12 20,303.24 20,284.65 20,298.62 0.0K
13:40 20,298.57 20,299.45 20,278.32 20,278.32 0.0K
13:45 20,277.63 20,279.63 20,269.27 20,271.83 0.0K
13:50 20,273.04 20,286.97 20,273.04 20,286.01 0.0K
13:55 20,285.34 20,285.66 20,265.28 20,265.45 0.0K
14:00 20,266.61 20,292.49 20,266.61 20,291.87 0.0K
14:05 20,292.10 20,298.38 20,289.28 20,292.72 0.0K
14:10 20,292.49 20,295.38 20,277.31 20,278.08 0.0K
14:15 20,277.56 20,284.61 20,274.69 20,281.14 0.0K
14:20 20,279.23 20,280.47 20,270.31 20,270.80 0.0K
14:25 20,271.76 20,284.75 20,271.71 20,278.81 0.0K
14:30 20,279.44 20,303.86 20,279.44 20,303.10 0.0K
14:35 20,302.75 20,318.56 20,298.20 20,318.56 0.0K
14:40 20,318.76 20,320.36 20,307.64 20,312.49 0.0K
14:45 20,312.63 20,324.02 20,311.48 20,317.05 0.0K
14:50 20,317.23 20,319.36 20,306.85 20,309.89 0.0K
14:55 20,309.75 20,309.75 20,296.23 20,304.58 0.0K
15:00 20,303.86 20,315.95 20,300.14 20,315.95 0.0K
15:05 20,315.74 20,324.57 20,314.87 20,324.02 0.0K
15:10 20,323.89 20,334.24 20,321.50 20,334.14 0.0K
15:15 20,334.16 20,334.16 20,322.98 20,324.96 0.0K
15:20 20,324.92 20,329.30 20,318.53 20,323.88 0.0K
15:25 20,324.70 20,330.78 20,316.61 20,317.43 0.0K
15:30 20,318.45 20,326.68 20,318.45 20,319.85 0.0K
15:35 20,318.92 20,319.36 20,305.22 20,305.22 0.0K
15:40 20,303.69 20,313.33 20,297.14 20,312.99 0.0K
15:45 20,312.33 20,326.45 20,307.31 20,324.64 0.0K
15:50 20,324.46 20,358.27 20,312.50 20,356.24 0.0K
15:55 20,358.90 20,371.77 20,346.83 20,346.83 0.0K
16:00 20,346.82 20,350.81 20,346.82 20,350.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available