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 19,171.74 19,171.74 18,977.84 18,986.03 0.0K
09:35 18,987.66 18,998.17 18,973.93 18,994.01 0.0K
09:40 18,993.36 18,994.32 18,976.34 18,985.86 0.0K
09:45 18,985.08 18,988.96 18,974.25 18,983.80 0.0K
09:50 18,982.50 18,986.28 18,956.97 18,958.91 0.0K
09:55 18,958.90 18,959.36 18,933.44 18,933.44 0.0K
10:00 18,931.36 18,931.36 18,905.14 18,913.63 0.0K
10:05 18,914.75 18,918.47 18,906.38 18,907.56 0.0K
10:10 18,907.41 18,917.61 18,907.41 18,914.72 0.0K
10:15 18,914.94 18,916.89 18,872.94 18,878.30 0.0K
10:20 18,878.02 18,881.90 18,868.53 18,870.75 0.0K
10:25 18,870.17 18,877.85 18,869.44 18,876.36 0.0K
10:30 18,876.92 18,880.85 18,863.70 18,866.07 0.0K
10:35 18,865.20 18,889.40 18,865.20 18,888.88 0.0K
10:40 18,888.97 18,903.24 18,867.10 18,867.10 0.0K
10:45 18,866.84 18,879.06 18,852.67 18,852.92 0.0K
10:50 18,851.95 18,852.27 18,841.41 18,841.41 0.0K
10:55 18,840.86 18,841.74 18,818.93 18,819.03 0.0K
11:00 18,818.79 18,827.26 18,801.55 18,801.66 0.0K
11:05 18,801.81 18,809.10 18,795.95 18,797.74 0.0K
11:10 18,798.26 18,802.29 18,787.65 18,787.65 0.0K
11:15 18,787.95 18,797.55 18,784.12 18,797.55 0.0K
11:20 18,797.52 18,799.96 18,779.28 18,788.17 0.0K
11:25 18,787.85 18,788.86 18,767.16 18,772.13 0.0K
11:30 18,772.67 18,774.35 18,738.49 18,740.30 0.0K
11:35 18,740.01 18,743.45 18,732.48 18,737.07 0.0K
11:40 18,737.89 18,739.98 18,725.53 18,726.76 0.0K
11:45 18,726.27 18,727.39 18,701.34 18,708.17 0.0K
11:50 18,708.61 18,708.61 18,693.53 18,696.61 0.0K
11:55 18,696.67 18,696.67 18,687.26 18,688.28 0.0K
12:00 18,687.86 18,700.95 18,687.86 18,699.02 0.0K
12:05 18,698.44 18,713.48 18,697.65 18,712.55 0.0K
12:10 18,712.12 18,723.27 18,707.11 18,723.04 0.0K
12:15 18,722.61 18,722.61 18,705.29 18,708.96 0.0K
12:20 18,709.08 18,716.36 18,706.90 18,713.98 0.0K
12:25 18,714.82 18,716.45 18,704.97 18,710.74 0.0K
12:30 18,711.33 18,736.82 18,711.33 18,733.46 0.0K
12:35 18,733.72 18,752.91 18,733.72 18,752.91 0.0K
12:40 18,753.38 18,762.45 18,752.95 18,753.81 0.0K
12:45 18,753.69 18,758.90 18,737.50 18,740.50 0.0K
12:50 18,740.05 18,740.05 18,714.57 18,715.03 0.0K
12:55 18,713.79 18,713.79 18,698.44 18,698.44 0.0K
13:00 18,698.30 18,708.41 18,667.78 18,668.35 0.0K
13:05 18,668.29 18,670.80 18,662.02 18,665.68 0.0K
13:10 18,665.18 18,665.18 18,651.25 18,653.01 0.0K
13:15 18,653.28 18,669.42 18,650.07 18,667.01 0.0K
13:20 18,665.95 18,684.25 18,665.44 18,666.68 0.0K
13:25 18,666.62 18,670.61 18,658.12 18,659.04 0.0K
13:30 18,658.87 18,675.40 18,658.87 18,665.77 0.0K
13:35 18,666.11 18,673.37 18,663.22 18,664.44 0.0K
13:40 18,665.37 18,671.82 18,650.38 18,657.03 0.0K
13:45 18,656.98 18,658.40 18,642.11 18,642.90 0.0K
13:50 18,643.12 18,652.22 18,641.61 18,645.60 0.0K
13:55 18,644.41 18,645.46 18,630.11 18,631.36 0.0K
14:00 18,631.41 18,631.41 18,620.62 18,623.48 0.0K
14:05 18,623.62 18,635.21 18,617.00 18,620.19 0.0K
14:10 18,620.36 18,627.71 18,613.27 18,626.07 0.0K
14:15 18,625.90 18,647.77 18,622.87 18,644.33 0.0K
14:20 18,644.29 18,649.59 18,639.04 18,647.96 0.0K
14:25 18,646.62 18,660.93 18,645.38 18,660.93 0.0K
14:30 18,661.32 18,679.98 18,661.32 18,675.65 0.0K
14:35 18,677.04 18,681.07 18,668.57 18,676.58 0.0K
14:40 18,677.10 18,677.45 18,657.40 18,657.47 0.0K
14:45 18,656.70 18,658.76 18,647.34 18,654.00 0.0K
14:50 18,654.14 18,654.93 18,638.53 18,638.53 0.0K
14:55 18,637.85 18,639.78 18,635.54 18,635.54 0.0K
15:00 18,635.27 18,663.83 18,635.27 18,659.54 0.0K
15:05 18,660.35 18,668.09 18,658.20 18,661.73 0.0K
15:10 18,662.25 18,679.02 18,661.36 18,671.46 0.0K
15:15 18,673.63 18,682.29 18,668.81 18,682.29 0.0K
15:20 18,682.47 18,699.90 18,682.33 18,693.39 0.0K
15:25 18,693.76 18,693.76 18,673.30 18,677.21 0.0K
15:30 18,680.62 18,694.54 18,680.62 18,691.29 0.0K
15:35 18,692.17 18,735.42 18,689.22 18,717.97 0.0K
15:40 18,718.93 18,740.33 18,718.93 18,736.33 0.0K
15:45 18,737.44 18,755.39 18,726.94 18,755.39 0.0K
15:50 18,749.99 18,790.94 18,737.72 18,782.81 0.0K
15:55 18,785.07 18,814.16 18,781.97 18,796.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available