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 20,832.40 20,872.23 20,832.22 20,869.03 0.0K
09:35 20,868.43 20,868.43 20,851.53 20,855.23 0.0K
09:40 20,854.69 20,854.69 20,836.99 20,842.42 0.0K
09:45 20,843.84 20,855.58 20,841.44 20,844.38 0.0K
09:50 20,842.89 20,844.37 20,828.15 20,843.35 0.0K
09:55 20,843.11 20,847.87 20,827.29 20,827.73 0.0K
10:00 20,824.08 20,827.30 20,805.05 20,818.76 0.0K
10:05 20,819.75 20,833.61 20,818.82 20,833.23 0.0K
10:10 20,832.85 20,844.12 20,831.81 20,831.86 0.0K
10:15 20,831.34 20,842.57 20,830.01 20,837.74 0.0K
10:20 20,837.30 20,855.84 20,836.11 20,853.90 0.0K
10:25 20,853.47 20,859.16 20,848.11 20,859.16 0.0K
10:30 20,858.71 20,863.49 20,856.86 20,863.49 0.0K
10:35 20,863.75 20,867.36 20,859.49 20,863.87 0.0K
10:40 20,864.04 20,864.04 20,859.82 20,859.82 0.0K
10:45 20,859.68 20,859.68 20,849.70 20,854.59 0.0K
10:50 20,854.61 20,864.26 20,854.13 20,856.61 0.0K
10:55 20,856.59 20,857.14 20,849.48 20,850.99 0.0K
11:00 20,850.03 20,851.77 20,846.86 20,850.70 0.0K
11:05 20,850.42 20,852.93 20,849.09 20,850.75 0.0K
11:10 20,850.85 20,852.40 20,845.41 20,849.11 0.0K
11:15 20,849.23 20,849.26 20,841.54 20,843.45 0.0K
11:20 20,843.47 20,845.60 20,840.28 20,844.29 0.0K
11:25 20,844.28 20,844.28 20,839.21 20,839.48 0.0K
11:30 20,839.27 20,840.32 20,834.74 20,836.15 0.0K
11:35 20,836.50 20,838.40 20,834.92 20,838.31 0.0K
11:40 20,838.50 20,840.98 20,836.94 20,840.98 0.0K
11:45 20,841.29 20,842.07 20,824.05 20,824.29 0.0K
11:50 20,824.62 20,824.62 20,810.22 20,810.29 0.0K
11:55 20,810.11 20,811.19 20,802.07 20,807.70 0.0K
12:00 20,807.37 20,808.92 20,800.45 20,802.70 0.0K
12:05 20,802.64 20,804.48 20,798.03 20,804.35 0.0K
12:10 20,804.05 20,804.05 20,798.94 20,802.08 0.0K
12:15 20,802.12 20,802.12 20,794.03 20,795.11 0.0K
12:20 20,795.21 20,806.46 20,795.21 20,806.24 0.0K
12:25 20,806.25 20,807.44 20,797.24 20,798.05 0.0K
12:30 20,798.06 20,799.17 20,789.30 20,791.69 0.0K
12:35 20,791.87 20,795.53 20,789.42 20,789.42 0.0K
12:40 20,789.38 20,799.68 20,788.83 20,797.87 0.0K
12:45 20,797.76 20,800.43 20,795.62 20,798.95 0.0K
12:50 20,798.91 20,806.30 20,797.88 20,806.30 0.0K
12:55 20,806.15 20,806.90 20,802.84 20,806.90 0.0K
13:00 20,807.43 20,817.17 20,807.43 20,817.18 0.0K
13:05 20,817.26 20,823.84 20,815.64 20,823.59 0.0K
13:10 20,823.49 20,824.18 20,816.81 20,816.81 0.0K
13:15 20,817.01 20,817.01 20,805.59 20,805.91 0.0K
13:20 20,805.86 20,806.85 20,794.93 20,795.70 0.0K
13:25 20,795.67 20,795.67 20,790.16 20,791.32 0.0K
13:30 20,791.43 20,796.96 20,791.43 20,795.32 0.0K
13:35 20,795.06 20,799.06 20,794.11 20,794.45 0.0K
13:40 20,794.83 20,805.66 20,794.83 20,803.53 0.0K
13:45 20,803.43 20,803.43 20,793.11 20,793.18 0.0K
13:50 20,793.39 20,794.06 20,790.64 20,793.58 0.0K
13:55 20,793.73 20,795.50 20,783.98 20,783.98 0.0K
14:00 20,783.74 20,787.49 20,782.00 20,782.31 0.0K
14:05 20,782.13 20,782.19 20,769.62 20,779.59 0.0K
14:10 20,779.66 20,787.52 20,779.66 20,786.90 0.0K
14:15 20,787.42 20,789.64 20,781.20 20,784.41 0.0K
14:20 20,784.39 20,788.96 20,783.33 20,783.33 0.0K
14:25 20,782.96 20,782.96 20,773.20 20,773.43 0.0K
14:30 20,773.65 20,776.48 20,764.73 20,773.11 0.0K
14:35 20,773.18 20,774.49 20,769.33 20,770.09 0.0K
14:40 20,770.27 20,770.51 20,761.51 20,763.38 0.0K
14:45 20,763.18 20,765.85 20,757.80 20,757.80 0.0K
14:50 20,757.08 20,763.95 20,755.54 20,762.90 0.0K
14:55 20,762.99 20,763.89 20,754.62 20,754.62 0.0K
15:00 20,754.37 20,768.95 20,753.57 20,768.95 0.0K
15:05 20,768.97 20,776.77 20,767.72 20,774.37 0.0K
15:10 20,774.67 20,777.86 20,765.18 20,766.21 0.0K
15:15 20,766.42 20,774.55 20,766.33 20,773.87 0.0K
15:20 20,773.89 20,773.89 20,767.64 20,770.71 0.0K
15:25 20,771.33 20,771.57 20,760.91 20,761.00 0.0K
15:30 20,761.07 20,774.80 20,761.07 20,773.47 0.0K
15:35 20,772.06 20,780.19 20,726.14 20,763.38 0.0K
15:40 20,763.48 20,786.31 20,763.48 20,783.06 0.0K
15:45 20,784.75 20,802.97 20,783.76 20,802.97 0.0K
15:50 20,804.21 20,804.21 20,778.63 20,794.21 0.0K
15:55 20,795.56 20,796.85 20,784.26 20,792.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available