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 20,560.62 20,560.62 20,480.96 20,498.32 0.0K
09:35 20,499.38 20,518.44 20,480.08 20,493.21 0.0K
09:40 20,493.88 20,504.33 20,447.17 20,460.94 0.0K
09:45 20,459.09 20,506.20 20,457.50 20,506.20 0.0K
09:50 20,506.18 20,515.61 20,500.93 20,515.00 0.0K
09:55 20,513.65 20,513.65 20,477.12 20,478.76 0.0K
10:00 20,468.61 20,469.03 20,434.80 20,434.80 0.0K
10:05 20,434.93 20,443.11 20,399.93 20,403.26 0.0K
10:10 20,404.33 20,405.92 20,368.56 20,368.56 0.0K
10:15 20,368.97 20,376.49 20,365.43 20,371.04 0.0K
10:20 20,371.13 20,388.26 20,356.91 20,386.80 0.0K
10:25 20,386.52 20,395.37 20,376.03 20,388.22 0.0K
10:30 20,384.77 20,401.45 20,382.18 20,401.52 0.0K
10:35 20,402.01 20,456.85 20,402.01 20,449.32 0.0K
10:40 20,446.63 20,489.74 20,445.16 20,480.29 0.0K
10:45 20,480.18 20,480.47 20,466.74 20,477.06 0.0K
10:50 20,477.15 20,513.20 20,477.15 20,513.08 0.0K
10:55 20,513.94 20,534.19 20,513.94 20,534.19 0.0K
11:00 20,533.73 20,552.06 20,528.85 20,549.43 0.0K
11:05 20,549.43 20,566.49 20,549.43 20,566.49 0.0K
11:10 20,566.23 20,592.92 20,562.15 20,592.92 0.0K
11:15 20,593.26 20,610.46 20,593.05 20,597.86 0.0K
11:20 20,597.09 20,600.11 20,576.84 20,599.95 0.0K
11:25 20,599.61 20,605.36 20,580.28 20,580.28 0.0K
11:30 20,579.14 20,579.69 20,566.22 20,575.89 0.0K
11:35 20,576.11 20,578.95 20,567.41 20,577.38 0.0K
11:40 20,577.54 20,584.86 20,566.59 20,583.29 0.0K
11:45 20,582.91 20,594.96 20,582.91 20,593.40 0.0K
11:50 20,595.22 20,598.16 20,580.21 20,584.89 0.0K
11:55 20,585.45 20,597.58 20,581.64 20,597.58 0.0K
12:00 20,596.47 20,619.94 20,593.62 20,617.24 0.0K
12:05 20,617.22 20,620.36 20,610.67 20,618.80 0.0K
12:10 20,618.92 20,620.35 20,610.92 20,620.11 0.0K
12:15 20,620.19 20,635.21 20,617.61 20,630.28 0.0K
12:20 20,630.41 20,635.10 20,613.06 20,617.47 0.0K
12:25 20,617.54 20,617.94 20,569.92 20,569.92 0.0K
12:30 20,569.57 20,572.48 20,553.55 20,553.55 0.0K
12:35 20,554.26 20,555.20 20,532.48 20,533.73 0.0K
12:40 20,533.88 20,540.96 20,528.34 20,530.61 0.0K
12:45 20,530.46 20,539.02 20,527.77 20,539.02 0.0K
12:50 20,539.12 20,568.85 20,537.78 20,565.14 0.0K
12:55 20,564.20 20,573.58 20,563.61 20,563.61 0.0K
13:00 20,563.45 20,569.25 20,558.51 20,562.79 0.0K
13:05 20,562.92 20,562.92 20,543.89 20,551.95 0.0K
13:10 20,551.62 20,556.83 20,545.51 20,556.84 0.0K
13:15 20,556.97 20,558.27 20,534.45 20,534.45 0.0K
13:20 20,534.51 20,536.79 20,525.17 20,526.13 0.0K
13:25 20,525.90 20,527.35 20,506.24 20,508.25 0.0K
13:30 20,507.80 20,517.25 20,499.20 20,499.71 0.0K
13:35 20,499.44 20,510.49 20,499.12 20,509.72 0.0K
13:40 20,509.84 20,527.57 20,507.79 20,507.84 0.0K
13:45 20,507.77 20,522.39 20,507.21 20,521.48 0.0K
13:50 20,521.19 20,530.30 20,516.82 20,517.15 0.0K
13:55 20,517.14 20,517.26 20,505.42 20,505.54 0.0K
14:00 20,505.63 20,506.40 20,469.59 20,472.16 0.0K
14:05 20,472.93 20,480.51 20,465.34 20,466.53 0.0K
14:10 20,465.32 20,470.34 20,457.89 20,469.78 0.0K
14:15 20,469.89 20,469.89 20,450.86 20,454.12 0.0K
14:20 20,453.98 20,454.57 20,437.93 20,437.93 0.0K
14:25 20,437.07 20,448.64 20,436.48 20,439.63 0.0K
14:30 20,439.07 20,448.46 20,435.66 20,440.63 0.0K
14:35 20,440.62 20,443.36 20,427.26 20,427.53 0.0K
14:40 20,427.52 20,441.12 20,427.52 20,441.12 0.0K
14:45 20,442.03 20,442.18 20,425.03 20,425.03 0.0K
14:50 20,424.79 20,427.52 20,412.65 20,427.52 0.0K
14:55 20,427.23 20,455.76 20,427.23 20,454.84 0.0K
15:00 20,453.76 20,469.40 20,452.85 20,467.63 0.0K
15:05 20,467.95 20,480.90 20,465.99 20,465.99 0.0K
15:10 20,465.74 20,474.21 20,461.33 20,474.21 0.0K
15:15 20,474.25 20,490.28 20,471.68 20,475.05 0.0K
15:20 20,475.54 20,499.77 20,474.01 20,499.59 0.0K
15:25 20,499.55 20,503.85 20,494.17 20,494.54 0.0K
15:30 20,493.22 20,522.16 20,487.30 20,514.32 0.0K
15:35 20,514.14 20,526.35 20,509.20 20,523.68 0.0K
15:40 20,522.75 20,527.23 20,520.24 20,526.70 0.0K
15:45 20,526.23 20,543.70 20,524.71 20,543.70 0.0K
15:50 20,545.10 20,561.61 20,524.11 20,558.41 0.0K
15:55 20,560.28 20,573.36 20,544.14 20,562.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available