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 20,708.35 20,708.35 20,225.55 20,225.55 0.0K
09:35 20,225.56 20,232.70 20,196.18 20,219.77 0.0K
09:40 20,218.46 20,222.70 20,160.83 20,171.78 0.0K
09:45 20,170.27 20,170.27 20,108.05 20,108.18 0.0K
09:50 20,108.13 20,130.89 20,061.21 20,065.50 0.0K
09:55 20,064.74 20,071.49 20,018.64 20,029.02 0.0K
10:00 20,007.09 20,023.61 19,953.33 19,955.47 0.0K
10:05 19,956.61 19,973.96 19,938.71 19,941.77 0.0K
10:10 19,939.84 19,945.60 19,918.38 19,926.36 0.0K
10:15 19,932.57 19,949.10 19,922.13 19,922.13 0.0K
10:20 19,919.95 19,922.24 19,901.63 19,914.15 0.0K
10:25 19,913.79 19,952.08 19,913.42 19,949.93 0.0K
10:30 19,947.25 19,973.02 19,942.36 19,942.36 0.0K
10:35 19,942.23 19,956.74 19,941.81 19,942.04 0.0K
10:40 19,940.87 19,952.64 19,923.44 19,942.12 0.0K
10:45 19,941.80 19,942.27 19,909.41 19,911.83 0.0K
10:50 19,913.24 19,913.58 19,886.46 19,894.93 0.0K
10:55 19,895.17 19,901.31 19,878.28 19,878.28 0.0K
11:00 19,874.57 19,889.81 19,874.57 19,889.81 0.0K
11:05 19,892.21 19,892.21 19,869.78 19,881.81 0.0K
11:10 19,882.12 19,938.85 19,881.97 19,924.65 0.0K
11:15 19,924.76 19,948.44 19,924.68 19,935.30 0.0K
11:20 19,934.67 19,939.58 19,912.84 19,930.70 0.0K
11:25 19,931.94 19,948.16 19,929.08 19,929.24 0.0K
11:30 19,927.57 19,948.32 19,920.68 19,945.29 0.0K
11:35 19,945.04 19,969.03 19,924.99 19,969.03 0.0K
11:40 19,969.83 19,991.92 19,969.83 19,990.57 0.0K
11:45 19,990.60 19,993.38 19,955.18 19,960.70 0.0K
11:50 19,961.02 19,961.81 19,934.04 19,956.42 0.0K
11:55 19,956.92 19,990.56 19,956.92 19,976.20 0.0K
12:00 19,974.04 20,009.67 19,974.04 19,983.42 0.0K
12:05 19,985.72 20,005.30 19,980.72 19,981.24 0.0K
12:10 19,981.64 20,010.19 19,981.07 20,007.87 0.0K
12:15 20,007.89 20,028.28 20,002.67 20,028.28 0.0K
12:20 20,028.00 20,043.76 20,018.18 20,039.25 0.0K
12:25 20,039.78 20,051.38 20,015.42 20,051.38 0.0K
12:30 20,051.81 20,061.07 20,004.75 20,006.61 0.0K
12:35 20,005.12 20,007.94 19,994.55 19,998.35 0.0K
12:40 20,000.17 20,042.56 20,000.17 20,013.62 0.0K
12:45 20,013.58 20,015.03 19,999.92 20,014.02 0.0K
12:50 20,014.71 20,015.05 19,964.06 19,966.15 0.0K
12:55 19,964.62 19,967.66 19,957.60 19,965.34 0.0K
13:00 19,965.99 19,977.47 19,952.51 19,958.14 0.0K
13:05 19,958.67 19,982.47 19,958.57 19,958.73 0.0K
13:10 19,957.43 19,965.64 19,944.64 19,957.73 0.0K
13:15 19,957.48 19,959.63 19,946.55 19,948.11 0.0K
13:20 19,949.23 19,952.94 19,918.20 19,921.45 0.0K
13:25 19,922.97 19,927.27 19,915.63 19,919.62 0.0K
13:30 19,919.12 19,927.82 19,914.63 19,927.82 0.0K
13:35 19,928.22 19,956.74 19,928.22 19,951.63 0.0K
13:40 19,951.28 19,962.27 19,947.38 19,962.19 0.0K
13:45 19,961.67 19,969.16 19,949.05 19,951.02 0.0K
13:50 19,951.92 19,952.91 19,936.92 19,944.11 0.0K
13:55 19,943.56 19,943.56 19,921.64 19,921.64 0.0K
14:00 19,921.23 19,937.03 19,917.43 19,917.43 0.0K
14:05 19,916.91 19,916.95 19,898.19 19,903.70 0.0K
14:10 19,903.53 19,904.98 19,880.65 19,880.95 0.0K
14:15 19,880.50 19,884.94 19,869.25 19,876.10 0.0K
14:20 19,876.07 19,893.95 19,872.35 19,882.00 0.0K
14:25 19,881.77 19,888.03 19,875.43 19,880.12 0.0K
14:30 19,880.24 19,886.80 19,853.02 19,861.25 0.0K
14:35 19,861.64 19,893.29 19,861.64 19,888.65 0.0K
14:40 19,887.84 19,909.22 19,884.22 19,908.05 0.0K
14:45 19,907.73 19,919.59 19,894.46 19,919.59 0.0K
14:50 19,920.59 19,923.47 19,901.59 19,904.77 0.0K
14:55 19,904.32 19,912.68 19,889.46 19,912.72 0.0K
15:00 19,911.21 19,917.11 19,897.77 19,906.70 0.0K
15:05 19,906.32 19,921.66 19,906.32 19,913.23 0.0K
15:10 19,912.70 19,918.98 19,893.91 19,893.91 0.0K
15:15 19,891.70 19,891.70 19,817.47 19,846.19 0.0K
15:20 19,846.11 19,857.30 19,827.42 19,843.76 0.0K
15:25 19,843.27 19,853.93 19,826.02 19,834.92 0.0K
15:30 19,835.22 19,836.68 19,797.04 19,801.01 0.0K
15:35 19,799.29 19,814.03 19,792.90 19,812.50 0.0K
15:40 19,810.67 19,835.75 19,802.38 19,831.91 0.0K
15:45 19,832.25 19,833.67 19,782.19 19,788.18 0.0K
15:50 19,790.86 19,796.14 19,773.05 19,789.72 0.0K
15:55 19,789.45 19,791.91 19,751.94 19,765.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available