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 20,764.57 20,764.57 20,682.35 20,682.66 0.0K
09:35 20,680.77 20,680.90 20,659.74 20,660.95 0.0K
09:40 20,659.43 20,666.45 20,630.00 20,637.73 0.0K
09:45 20,637.97 20,679.23 20,637.97 20,675.81 0.0K
09:50 20,676.33 20,711.89 20,676.33 20,711.45 0.0K
09:55 20,711.62 20,737.20 20,711.62 20,736.97 0.0K
10:00 20,737.27 20,755.86 20,737.27 20,746.13 0.0K
10:05 20,747.81 20,748.18 20,732.45 20,743.46 0.0K
10:10 20,743.09 20,750.52 20,724.73 20,749.31 0.0K
10:15 20,749.38 20,770.99 20,746.59 20,770.56 0.0K
10:20 20,770.24 20,770.35 20,751.57 20,759.03 0.0K
10:25 20,758.30 20,770.57 20,756.01 20,769.05 0.0K
10:30 20,769.02 20,776.92 20,766.46 20,776.72 0.0K
10:35 20,776.99 20,792.56 20,775.64 20,791.58 0.0K
10:40 20,791.12 20,803.19 20,789.92 20,800.74 0.0K
10:45 20,800.13 20,802.19 20,786.93 20,787.00 0.0K
10:50 20,787.50 20,793.48 20,785.11 20,791.74 0.0K
10:55 20,792.01 20,793.82 20,779.22 20,793.82 0.0K
11:00 20,794.20 20,798.47 20,790.73 20,797.17 0.0K
11:05 20,797.19 20,798.98 20,782.84 20,783.36 0.0K
11:10 20,783.39 20,805.63 20,783.11 20,805.45 0.0K
11:15 20,805.64 20,813.68 20,799.49 20,812.40 0.0K
11:20 20,812.25 20,812.25 20,793.77 20,796.92 0.0K
11:25 20,797.16 20,797.38 20,778.39 20,778.35 0.0K
11:30 20,778.27 20,778.27 20,756.37 20,756.47 0.0K
11:35 20,755.90 20,758.32 20,736.44 20,739.69 0.0K
11:40 20,739.65 20,740.14 20,726.15 20,728.92 0.0K
11:45 20,728.84 20,729.01 20,715.76 20,715.76 0.0K
11:50 20,715.63 20,727.86 20,714.50 20,718.52 0.0K
11:55 20,718.75 20,718.75 20,709.02 20,712.16 0.0K
12:00 20,712.33 20,726.65 20,710.82 20,726.65 0.0K
12:05 20,726.74 20,745.66 20,726.74 20,745.58 0.0K
12:10 20,745.64 20,745.64 20,731.12 20,734.06 0.0K
12:15 20,734.02 20,751.03 20,733.44 20,748.60 0.0K
12:20 20,748.49 20,754.30 20,747.99 20,748.24 0.0K
12:25 20,748.29 20,748.29 20,738.43 20,739.21 0.0K
12:30 20,739.68 20,752.45 20,739.68 20,740.30 0.0K
12:35 20,740.06 20,740.64 20,726.99 20,730.32 0.0K
12:40 20,730.18 20,733.02 20,727.28 20,728.70 0.0K
12:45 20,728.53 20,730.56 20,700.14 20,700.14 0.0K
12:50 20,698.51 20,698.51 20,685.82 20,687.67 0.0K
12:55 20,687.72 20,688.30 20,670.60 20,671.08 0.0K
13:00 20,671.32 20,678.87 20,662.82 20,678.15 0.0K
13:05 20,677.82 20,690.49 20,676.16 20,689.18 0.0K
13:10 20,689.30 20,704.61 20,687.03 20,704.61 0.0K
13:15 20,704.88 20,709.86 20,702.02 20,702.02 0.0K
13:20 20,701.90 20,704.56 20,698.29 20,701.42 0.0K
13:25 20,701.31 20,701.43 20,679.97 20,680.36 0.0K
13:30 20,680.12 20,691.87 20,680.12 20,687.72 0.0K
13:35 20,687.61 20,691.08 20,676.20 20,682.47 0.0K
13:40 20,682.27 20,685.65 20,674.14 20,674.14 0.0K
13:45 20,675.07 20,685.29 20,674.02 20,685.29 0.0K
13:50 20,686.36 20,692.46 20,664.81 20,664.81 0.0K
13:55 20,664.76 20,666.90 20,662.42 20,665.47 0.0K
14:00 20,665.44 20,686.65 20,665.44 20,686.65 0.0K
14:05 20,686.79 20,709.78 20,686.79 20,704.85 0.0K
14:10 20,704.46 20,724.32 20,704.30 20,724.32 0.0K
14:15 20,724.35 20,730.90 20,719.82 20,722.34 0.0K
14:20 20,722.61 20,731.10 20,719.44 20,719.44 0.0K
14:25 20,718.38 20,718.80 20,712.94 20,712.94 0.0K
14:30 20,712.67 20,717.26 20,708.73 20,712.47 0.0K
14:35 20,712.51 20,723.26 20,712.51 20,719.80 0.0K
14:40 20,719.80 20,728.72 20,718.05 20,722.24 0.0K
14:45 20,722.45 20,732.44 20,722.45 20,731.10 0.0K
14:50 20,731.99 20,738.90 20,729.15 20,732.55 0.0K
14:55 20,732.44 20,732.44 20,695.34 20,695.94 0.0K
15:00 20,696.05 20,721.09 20,695.39 20,718.27 0.0K
15:05 20,717.79 20,727.19 20,708.24 20,727.20 0.0K
15:10 20,727.76 20,744.07 20,727.42 20,744.07 0.0K
15:15 20,744.04 20,764.99 20,743.66 20,763.77 0.0K
15:20 20,764.01 20,780.48 20,764.01 20,778.41 0.0K
15:25 20,778.39 20,780.25 20,771.66 20,780.25 0.0K
15:30 20,780.55 20,780.55 20,761.31 20,770.06 0.0K
15:35 20,770.58 20,770.99 20,751.31 20,751.31 0.0K
15:40 20,751.28 20,757.75 20,742.04 20,754.17 0.0K
15:45 20,754.25 20,761.00 20,749.55 20,761.00 0.0K
15:50 20,758.73 20,758.73 20,717.90 20,738.73 0.0K
15:55 20,742.78 20,742.78 20,701.42 20,707.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available