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 20,396.70 20,396.70 20,273.11 20,277.10 0.0K
09:35 20,278.79 20,302.51 20,278.12 20,294.65 0.0K
09:40 20,293.44 20,293.44 20,236.79 20,236.79 0.0K
09:45 20,236.41 20,237.35 20,218.72 20,231.47 0.0K
09:50 20,232.17 20,302.13 20,228.82 20,301.20 0.0K
09:55 20,302.49 20,335.95 20,301.29 20,328.04 0.0K
10:00 20,326.87 20,362.46 20,326.87 20,346.55 0.0K
10:05 20,347.12 20,361.19 20,345.12 20,359.49 0.0K
10:10 20,359.53 20,359.53 20,331.79 20,340.50 0.0K
10:15 20,339.94 20,345.28 20,324.61 20,325.22 0.0K
10:20 20,325.01 20,334.23 20,323.69 20,332.01 0.0K
10:25 20,330.80 20,348.09 20,328.18 20,342.40 0.0K
10:30 20,341.86 20,403.06 20,341.86 20,402.78 0.0K
10:35 20,403.39 20,412.22 20,389.57 20,411.88 0.0K
10:40 20,411.08 20,415.20 20,393.76 20,402.77 0.0K
10:45 20,403.23 20,425.84 20,402.14 20,413.79 0.0K
10:50 20,414.00 20,415.93 20,386.81 20,397.28 0.0K
10:55 20,398.07 20,400.79 20,390.42 20,400.79 0.0K
11:00 20,404.33 20,418.87 20,403.24 20,418.79 0.0K
11:05 20,418.53 20,429.28 20,414.02 20,414.28 0.0K
11:10 20,415.01 20,424.75 20,410.72 20,410.72 0.0K
11:15 20,410.69 20,427.18 20,408.88 20,426.41 0.0K
11:20 20,426.31 20,443.03 20,425.99 20,442.19 0.0K
11:25 20,441.43 20,444.30 20,421.49 20,421.65 0.0K
11:30 20,420.82 20,421.89 20,413.67 20,416.21 0.0K
11:35 20,417.14 20,430.71 20,415.65 20,430.08 0.0K
11:40 20,430.43 20,437.55 20,424.36 20,425.11 0.0K
11:45 20,425.19 20,439.55 20,424.60 20,439.55 0.0K
11:50 20,439.27 20,439.78 20,432.67 20,434.01 0.0K
11:55 20,433.67 20,433.86 20,417.84 20,419.00 0.0K
12:00 20,420.47 20,429.82 20,419.18 20,423.99 0.0K
12:05 20,423.82 20,424.84 20,400.02 20,400.02 0.0K
12:10 20,400.44 20,400.44 20,379.78 20,388.71 0.0K
12:15 20,389.08 20,406.86 20,386.75 20,406.72 0.0K
12:20 20,406.67 20,406.67 20,397.81 20,403.74 0.0K
12:25 20,403.80 20,435.66 20,403.80 20,435.66 0.0K
12:30 20,434.94 20,435.32 20,422.56 20,431.79 0.0K
12:35 20,432.51 20,432.65 20,422.93 20,432.09 0.0K
12:40 20,431.92 20,436.64 20,427.27 20,427.78 0.0K
12:45 20,427.82 20,436.38 20,427.61 20,432.71 0.0K
12:50 20,431.93 20,444.07 20,431.27 20,443.87 0.0K
12:55 20,442.56 20,442.56 20,414.53 20,418.75 0.0K
13:00 20,416.45 20,424.66 20,411.71 20,424.29 0.0K
13:05 20,424.06 20,445.44 20,422.29 20,445.44 0.0K
13:10 20,446.88 20,454.65 20,440.90 20,449.59 0.0K
13:15 20,450.12 20,450.38 20,414.60 20,414.60 0.0K
13:20 20,414.43 20,414.46 20,385.21 20,393.15 0.0K
13:25 20,393.61 20,404.62 20,390.10 20,404.62 0.0K
13:30 20,404.76 20,412.88 20,401.81 20,412.88 0.0K
13:35 20,413.02 20,421.86 20,407.34 20,419.30 0.0K
13:40 20,419.47 20,419.47 20,392.71 20,392.76 0.0K
13:45 20,392.81 20,392.81 20,386.20 20,391.97 0.0K
13:50 20,392.62 20,421.10 20,390.68 20,420.30 0.0K
13:55 20,420.20 20,420.20 20,397.83 20,397.83 0.0K
14:00 20,395.71 20,440.86 20,395.71 20,439.79 0.0K
14:05 20,440.20 20,490.33 20,439.99 20,490.33 0.0K
14:10 20,490.99 20,512.54 20,490.99 20,496.48 0.0K
14:15 20,495.54 20,508.93 20,488.63 20,508.82 0.0K
14:20 20,510.43 20,510.83 20,496.26 20,499.63 0.0K
14:25 20,499.43 20,505.29 20,494.61 20,505.29 0.0K
14:30 20,503.78 20,522.13 20,503.78 20,515.81 0.0K
14:35 20,515.40 20,525.67 20,515.40 20,522.54 0.0K
14:40 20,522.06 20,537.74 20,519.70 20,526.23 0.0K
14:45 20,526.40 20,526.87 20,498.00 20,511.37 0.0K
14:50 20,511.15 20,534.52 20,511.15 20,530.25 0.0K
14:55 20,529.57 20,529.65 20,506.71 20,506.71 0.0K
15:00 20,506.29 20,536.80 20,506.17 20,536.80 0.0K
15:05 20,537.36 20,551.81 20,537.22 20,548.35 0.0K
15:10 20,548.30 20,573.45 20,545.48 20,567.08 0.0K
15:15 20,567.52 20,576.91 20,565.95 20,570.01 0.0K
15:20 20,570.60 20,591.56 20,570.60 20,585.17 0.0K
15:25 20,584.56 20,584.56 20,536.26 20,539.53 0.0K
15:30 20,539.33 20,579.36 20,535.12 20,579.36 0.0K
15:35 20,579.17 20,584.81 20,563.23 20,571.08 0.0K
15:40 20,571.15 20,640.53 20,571.15 20,607.06 0.0K
15:45 20,603.97 20,607.29 20,585.16 20,588.76 0.0K
15:50 20,589.03 20,596.14 20,538.85 20,576.60 0.0K
15:55 20,579.93 20,583.06 20,548.35 20,561.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available