FTSE RAFI US 1000 Net

FTFR10N
🏛️ usa →
22,789.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19,882.44 20,129.68 19,882.44 20,128.73 0.0K
09:35 20,128.59 20,128.59 20,103.11 20,118.15 0.0K
09:40 20,119.33 20,121.69 20,089.54 20,100.17 0.0K
09:45 20,101.79 20,104.78 20,064.46 20,070.79 0.0K
09:50 20,070.42 20,072.02 20,025.83 20,040.90 0.0K
09:55 20,042.00 20,050.57 20,030.16 20,044.87 0.0K
10:00 20,042.91 20,069.38 20,041.94 20,046.22 0.0K
10:05 20,046.81 20,081.16 20,045.88 20,081.16 0.0K
10:10 20,080.99 20,098.75 20,079.56 20,098.75 0.0K
10:15 20,098.87 20,119.40 20,098.87 20,116.11 0.0K
10:20 20,115.07 20,115.07 20,098.29 20,111.76 0.0K
10:25 20,111.99 20,137.46 20,111.17 20,136.64 0.0K
10:30 20,137.20 20,137.20 20,117.63 20,123.46 0.0K
10:35 20,123.31 20,123.31 20,109.27 20,122.49 0.0K
10:40 20,122.82 20,123.39 20,101.75 20,104.28 0.0K
10:45 20,104.30 20,121.54 20,101.56 20,112.96 0.0K
10:50 20,112.44 20,119.96 20,105.21 20,114.39 0.0K
10:55 20,114.19 20,127.76 20,114.19 20,127.64 0.0K
11:00 20,128.01 20,131.05 20,113.57 20,116.85 0.0K
11:05 20,116.82 20,124.95 20,111.58 20,111.58 0.0K
11:10 20,111.79 20,111.89 20,098.76 20,104.14 0.0K
11:15 20,103.78 20,110.88 20,099.29 20,099.29 0.0K
11:20 20,099.24 20,099.47 20,083.16 20,085.82 0.0K
11:25 20,083.53 20,084.22 20,058.67 20,061.75 0.0K
11:30 20,063.09 20,092.38 20,060.93 20,092.38 0.0K
11:35 20,092.53 20,108.42 20,088.23 20,108.42 0.0K
11:40 20,109.02 20,113.01 20,107.48 20,110.35 0.0K
11:45 20,110.76 20,117.22 20,109.94 20,117.22 0.0K
11:50 20,116.92 20,119.77 20,106.71 20,115.27 0.0K
11:55 20,115.36 20,124.24 20,115.36 20,119.41 0.0K
12:00 20,120.18 20,168.30 20,119.16 20,168.30 0.0K
12:05 20,168.46 20,173.37 20,158.75 20,161.12 0.0K
12:10 20,161.17 20,179.01 20,157.53 20,178.50 0.0K
12:15 20,178.74 20,179.11 20,170.61 20,177.69 0.0K
12:20 20,177.75 20,178.77 20,167.36 20,167.64 0.0K
12:25 20,167.02 20,175.51 20,164.57 20,164.81 0.0K
12:30 20,165.44 20,181.21 20,165.16 20,180.46 0.0K
12:35 20,180.37 20,191.59 20,175.55 20,189.94 0.0K
12:40 20,189.96 20,189.96 20,180.29 20,185.63 0.0K
12:45 20,185.66 20,185.66 20,175.80 20,178.11 0.0K
12:50 20,178.42 20,179.16 20,169.83 20,177.86 0.0K
12:55 20,177.72 20,178.96 20,173.00 20,173.34 0.0K
13:00 20,173.77 20,178.21 20,168.40 20,173.52 0.0K
13:05 20,173.15 20,174.08 20,163.13 20,163.13 0.0K
13:10 20,162.97 20,163.54 20,153.33 20,153.76 0.0K
13:15 20,154.07 20,155.20 20,145.51 20,150.66 0.0K
13:20 20,150.47 20,164.95 20,149.63 20,149.57 0.0K
13:25 20,149.73 20,153.75 20,141.94 20,151.73 0.0K
13:30 20,151.63 20,153.22 20,145.42 20,146.85 0.0K
13:35 20,146.48 20,156.66 20,143.75 20,156.51 0.0K
13:40 20,156.55 20,165.15 20,151.87 20,165.15 0.0K
13:45 20,165.05 20,174.49 20,165.02 20,165.95 0.0K
13:50 20,165.99 20,172.41 20,161.19 20,170.81 0.0K
13:55 20,170.64 20,170.64 20,165.34 20,165.34 0.0K
14:00 20,165.46 20,175.40 20,164.70 20,175.31 0.0K
14:05 20,175.37 20,179.46 20,175.18 20,178.48 0.0K
14:10 20,177.89 20,182.73 20,176.74 20,181.77 0.0K
14:15 20,181.77 20,189.05 20,180.32 20,186.33 0.0K
14:20 20,186.03 20,187.29 20,179.92 20,186.73 0.0K
14:25 20,186.61 20,186.90 20,183.68 20,185.50 0.0K
14:30 20,185.40 20,192.50 20,185.40 20,192.35 0.0K
14:35 20,192.24 20,203.28 20,190.58 20,198.22 0.0K
14:40 20,197.95 20,200.06 20,195.67 20,197.56 0.0K
14:45 20,197.58 20,197.58 20,165.48 20,165.48 0.0K
14:50 20,165.35 20,172.89 20,157.12 20,172.81 0.0K
14:55 20,172.74 20,179.97 20,171.30 20,171.30 0.0K
15:00 20,170.77 20,172.74 20,161.30 20,161.30 0.0K
15:05 20,161.09 20,171.32 20,154.61 20,171.29 0.0K
15:10 20,171.12 20,171.58 20,160.76 20,167.42 0.0K
15:15 20,167.24 20,188.44 20,167.03 20,188.44 0.0K
15:20 20,191.33 20,207.95 20,191.33 20,206.50 0.0K
15:25 20,205.73 20,210.36 20,204.83 20,204.83 0.0K
15:30 20,204.00 20,205.36 20,193.95 20,198.32 0.0K
15:35 20,195.11 20,206.08 20,192.02 20,205.48 0.0K
15:40 20,205.58 20,209.67 20,200.20 20,204.25 0.0K
15:45 20,203.24 20,203.24 20,164.25 20,165.99 0.0K
15:50 20,174.55 20,201.90 20,167.58 20,190.54 0.0K
15:55 20,186.69 20,186.69 20,164.24 20,175.97 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available