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 20,480.61 20,507.12 20,480.08 20,501.34 0.0K
09:35 20,501.97 20,506.94 20,490.03 20,506.94 0.0K
09:40 20,507.36 20,510.51 20,492.18 20,497.98 0.0K
09:45 20,497.78 20,530.81 20,493.87 20,522.20 0.0K
09:50 20,522.59 20,542.32 20,518.85 20,541.52 0.0K
09:55 20,541.09 20,546.12 20,535.54 20,535.54 0.0K
10:00 20,536.45 20,541.46 20,531.11 20,537.22 0.0K
10:05 20,536.22 20,548.95 20,534.99 20,548.57 0.0K
10:10 20,549.15 20,549.40 20,536.29 20,541.18 0.0K
10:15 20,541.38 20,548.45 20,537.63 20,547.82 0.0K
10:20 20,549.10 20,558.29 20,547.89 20,558.29 0.0K
10:25 20,558.59 20,560.26 20,550.72 20,551.16 0.0K
10:30 20,551.42 20,560.52 20,549.75 20,554.36 0.0K
10:35 20,554.55 20,556.69 20,547.53 20,547.53 0.0K
10:40 20,547.68 20,549.91 20,536.01 20,536.52 0.0K
10:45 20,537.03 20,543.13 20,531.79 20,542.00 0.0K
10:50 20,542.34 20,542.68 20,532.31 20,533.65 0.0K
10:55 20,532.84 20,536.62 20,527.65 20,530.99 0.0K
11:00 20,532.32 20,544.79 20,531.97 20,542.44 0.0K
11:05 20,542.14 20,548.42 20,537.62 20,548.42 0.0K
11:10 20,548.67 20,555.78 20,547.71 20,555.47 0.0K
11:15 20,555.59 20,556.73 20,532.23 20,532.23 0.0K
11:20 20,532.51 20,547.71 20,530.40 20,543.38 0.0K
11:25 20,542.90 20,547.85 20,539.33 20,546.28 0.0K
11:30 20,546.10 20,556.92 20,544.91 20,554.55 0.0K
11:35 20,554.79 20,561.19 20,550.70 20,558.80 0.0K
11:40 20,558.99 20,565.65 20,558.99 20,561.45 0.0K
11:45 20,561.60 20,577.16 20,561.44 20,577.16 0.0K
11:50 20,577.87 20,603.04 20,577.87 20,600.01 0.0K
11:55 20,600.00 20,600.00 20,584.10 20,587.16 0.0K
12:00 20,587.05 20,595.88 20,587.05 20,595.69 0.0K
12:05 20,595.71 20,603.38 20,595.38 20,595.69 0.0K
12:10 20,595.73 20,599.09 20,580.93 20,580.93 0.0K
12:15 20,581.54 20,583.03 20,578.00 20,582.60 0.0K
12:20 20,581.73 20,585.40 20,577.74 20,579.45 0.0K
12:25 20,579.22 20,585.15 20,576.73 20,585.03 0.0K
12:30 20,584.92 20,586.59 20,574.41 20,577.99 0.0K
12:35 20,578.86 20,582.48 20,576.77 20,580.59 0.0K
12:40 20,580.32 20,583.84 20,577.84 20,583.52 0.0K
12:45 20,583.66 20,586.01 20,581.82 20,584.95 0.0K
12:50 20,585.30 20,592.05 20,585.04 20,591.97 0.0K
12:55 20,591.89 20,591.89 20,572.73 20,575.25 0.0K
13:00 20,574.48 20,580.60 20,563.77 20,565.29 0.0K
13:05 20,565.55 20,566.37 20,552.73 20,554.71 0.0K
13:10 20,554.73 20,555.61 20,542.25 20,542.91 0.0K
13:15 20,542.39 20,545.52 20,535.26 20,544.24 0.0K
13:20 20,543.70 20,544.36 20,538.70 20,538.70 0.0K
13:25 20,538.39 20,538.39 20,530.20 20,530.90 0.0K
13:30 20,530.92 20,531.16 20,521.73 20,528.83 0.0K
13:35 20,528.63 20,551.18 20,528.63 20,551.18 0.0K
13:40 20,551.26 20,551.26 20,537.89 20,537.89 0.0K
13:45 20,538.06 20,539.27 20,510.20 20,512.16 0.0K
13:50 20,512.50 20,523.57 20,512.44 20,519.81 0.0K
13:55 20,519.78 20,522.06 20,513.80 20,513.80 0.0K
14:00 20,501.20 20,556.55 20,499.09 20,547.16 0.0K
14:05 20,547.49 20,556.29 20,527.27 20,555.69 0.0K
14:10 20,556.30 20,584.09 20,556.30 20,575.27 0.0K
14:15 20,575.98 20,586.77 20,575.98 20,576.52 0.0K
14:20 20,575.95 20,582.18 20,568.12 20,579.63 0.0K
14:25 20,577.16 20,579.77 20,558.24 20,560.65 0.0K
14:30 20,562.01 20,615.84 20,562.01 20,599.85 0.0K
14:35 20,599.80 20,609.94 20,589.64 20,590.97 0.0K
14:40 20,593.07 20,637.37 20,587.47 20,636.53 0.0K
14:45 20,636.56 20,641.54 20,627.82 20,633.47 0.0K
14:50 20,633.38 20,679.90 20,633.02 20,667.42 0.0K
14:55 20,668.18 20,691.33 20,665.08 20,679.56 0.0K
15:00 20,678.76 20,693.11 20,678.76 20,693.11 0.0K
15:05 20,692.35 20,735.05 20,691.79 20,734.97 0.0K
15:10 20,736.09 20,746.84 20,718.52 20,728.43 0.0K
15:15 20,728.91 20,735.48 20,716.26 20,717.19 0.0K
15:20 20,716.04 20,717.15 20,682.93 20,687.56 0.0K
15:25 20,688.22 20,689.77 20,638.18 20,651.70 0.0K
15:30 20,651.32 20,685.18 20,649.96 20,682.75 0.0K
15:35 20,682.87 20,693.87 20,664.08 20,684.35 0.0K
15:40 20,681.83 20,707.86 20,679.42 20,706.78 0.0K
15:45 20,706.69 20,713.72 20,690.56 20,692.82 0.0K
15:50 20,688.05 20,688.05 20,645.35 20,663.47 0.0K
15:55 20,660.47 20,664.56 20,645.22 20,649.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available