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 20,707.31 20,707.31 20,660.37 20,668.65 0.0K
09:35 20,670.24 20,700.66 20,670.24 20,693.68 0.0K
09:40 20,692.75 20,692.75 20,648.21 20,648.21 0.0K
09:45 20,646.37 20,649.56 20,626.58 20,630.11 0.0K
09:50 20,630.22 20,634.61 20,613.43 20,615.99 0.0K
09:55 20,615.57 20,615.57 20,592.68 20,592.68 0.0K
10:00 20,567.86 20,607.05 20,567.86 20,595.45 0.0K
10:05 20,594.89 20,595.25 20,566.91 20,572.45 0.0K
10:10 20,571.85 20,573.02 20,537.53 20,541.35 0.0K
10:15 20,541.18 20,544.51 20,532.28 20,532.57 0.0K
10:20 20,532.70 20,534.45 20,521.18 20,523.91 0.0K
10:25 20,523.49 20,523.49 20,502.52 20,502.52 0.0K
10:30 20,502.20 20,515.61 20,480.83 20,484.43 0.0K
10:35 20,484.48 20,484.48 20,465.02 20,483.87 0.0K
10:40 20,484.18 20,493.04 20,479.31 20,487.64 0.0K
10:45 20,486.62 20,488.03 20,458.83 20,459.35 0.0K
10:50 20,459.94 20,476.40 20,459.72 20,473.02 0.0K
10:55 20,472.73 20,473.88 20,455.23 20,464.37 0.0K
11:00 20,462.32 20,462.32 20,442.90 20,444.67 0.0K
11:05 20,444.95 20,462.30 20,444.95 20,452.45 0.0K
11:10 20,452.62 20,477.38 20,451.92 20,468.71 0.0K
11:15 20,468.03 20,473.23 20,460.29 20,464.48 0.0K
11:20 20,463.86 20,474.53 20,463.54 20,463.94 0.0K
11:25 20,464.33 20,477.58 20,464.33 20,473.59 0.0K
11:30 20,474.13 20,492.40 20,471.79 20,492.23 0.0K
11:35 20,492.11 20,504.67 20,491.66 20,503.48 0.0K
11:40 20,502.73 20,503.58 20,479.86 20,483.31 0.0K
11:45 20,483.34 20,486.97 20,480.82 20,486.97 0.0K
11:50 20,486.52 20,486.61 20,467.22 20,468.33 0.0K
11:55 20,468.63 20,471.69 20,458.82 20,458.82 0.0K
12:00 20,457.75 20,467.38 20,457.75 20,462.91 0.0K
12:05 20,462.99 20,470.46 20,461.54 20,461.54 0.0K
12:10 20,461.40 20,467.90 20,458.23 20,458.23 0.0K
12:15 20,457.88 20,458.00 20,430.14 20,431.16 0.0K
12:20 20,430.84 20,434.06 20,420.22 20,420.75 0.0K
12:25 20,420.58 20,421.51 20,414.40 20,414.54 0.0K
12:30 20,414.33 20,421.91 20,414.33 20,415.83 0.0K
12:35 20,415.82 20,424.85 20,414.38 20,418.92 0.0K
12:40 20,418.25 20,425.34 20,416.19 20,416.19 0.0K
12:45 20,415.99 20,425.00 20,413.07 20,420.24 0.0K
12:50 20,420.14 20,430.05 20,420.14 20,427.25 0.0K
12:55 20,427.14 20,427.14 20,404.00 20,405.36 0.0K
13:00 20,405.03 20,405.03 20,392.63 20,392.58 0.0K
13:05 20,392.03 20,392.03 20,378.94 20,379.06 0.0K
13:10 20,378.04 20,379.85 20,375.05 20,375.05 0.0K
13:15 20,374.56 20,388.23 20,369.31 20,381.89 0.0K
13:20 20,381.75 20,382.96 20,374.12 20,375.91 0.0K
13:25 20,375.09 20,375.19 20,358.03 20,359.13 0.0K
13:30 20,358.96 20,369.77 20,358.78 20,365.55 0.0K
13:35 20,365.84 20,370.41 20,359.37 20,370.33 0.0K
13:40 20,370.60 20,379.32 20,369.81 20,375.10 0.0K
13:45 20,374.32 20,384.08 20,369.80 20,375.84 0.0K
13:50 20,375.37 20,376.46 20,372.25 20,373.97 0.0K
13:55 20,374.04 20,394.47 20,374.04 20,394.47 0.0K
14:00 20,394.30 20,407.16 20,394.17 20,397.97 0.0K
14:05 20,397.87 20,398.74 20,385.86 20,398.63 0.0K
14:10 20,398.99 20,403.93 20,389.10 20,389.09 0.0K
14:15 20,389.30 20,395.35 20,384.04 20,390.69 0.0K
14:20 20,390.90 20,394.10 20,374.40 20,374.40 0.0K
14:25 20,373.06 20,374.53 20,364.79 20,372.45 0.0K
14:30 20,372.38 20,378.75 20,369.35 20,377.38 0.0K
14:35 20,377.62 20,378.75 20,363.12 20,363.12 0.0K
14:40 20,363.04 20,364.95 20,360.55 20,361.69 0.0K
14:45 20,361.45 20,364.67 20,359.42 20,363.24 0.0K
14:50 20,363.58 20,374.00 20,362.17 20,374.00 0.0K
14:55 20,374.08 20,387.81 20,374.08 20,387.39 0.0K
15:00 20,387.12 20,396.75 20,386.32 20,393.10 0.0K
15:05 20,392.90 20,408.95 20,392.90 20,407.84 0.0K
15:10 20,408.80 20,408.85 20,397.91 20,403.79 0.0K
15:15 20,403.65 20,404.65 20,391.45 20,401.24 0.0K
15:20 20,400.88 20,403.71 20,391.51 20,393.27 0.0K
15:25 20,393.26 20,394.58 20,384.00 20,384.97 0.0K
15:30 20,386.09 20,386.09 20,371.63 20,374.28 0.0K
15:35 20,374.77 20,386.47 20,374.36 20,382.23 0.0K
15:40 20,382.52 20,389.44 20,374.54 20,383.66 0.0K
15:45 20,384.02 20,411.14 20,379.04 20,411.14 0.0K
15:50 20,415.61 20,415.71 20,391.19 20,415.71 0.0K
15:55 20,411.10 20,417.02 20,386.57 20,396.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available