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 20,869.12 20,869.12 20,686.77 20,714.06 0.0K
09:35 20,714.23 20,719.86 20,710.96 20,717.76 0.0K
09:40 20,718.01 20,729.11 20,717.77 20,720.85 0.0K
09:45 20,720.24 20,741.37 20,714.57 20,738.33 0.0K
09:50 20,739.22 20,744.59 20,727.73 20,744.59 0.0K
09:55 20,745.52 20,755.99 20,745.37 20,753.46 0.0K
10:00 20,753.04 20,773.27 20,752.44 20,771.85 0.0K
10:05 20,772.02 20,792.68 20,771.68 20,786.58 0.0K
10:10 20,786.27 20,786.39 20,773.95 20,777.09 0.0K
10:15 20,777.17 20,797.93 20,777.17 20,797.53 0.0K
10:20 20,797.62 20,801.33 20,789.91 20,790.52 0.0K
10:25 20,790.01 20,790.01 20,763.61 20,780.20 0.0K
10:30 20,780.15 20,796.90 20,777.02 20,796.90 0.0K
10:35 20,796.95 20,803.25 20,796.32 20,801.49 0.0K
10:40 20,801.97 20,807.17 20,794.34 20,794.48 0.0K
10:45 20,794.63 20,797.86 20,780.09 20,780.89 0.0K
10:50 20,780.49 20,795.90 20,777.62 20,787.56 0.0K
10:55 20,787.65 20,788.11 20,779.58 20,780.00 0.0K
11:00 20,780.23 20,803.66 20,780.06 20,803.29 0.0K
11:05 20,803.35 20,804.65 20,796.70 20,803.04 0.0K
11:10 20,803.64 20,804.31 20,788.62 20,789.47 0.0K
11:15 20,790.33 20,798.10 20,788.50 20,798.10 0.0K
11:20 20,798.15 20,805.17 20,796.98 20,803.11 0.0K
11:25 20,803.21 20,803.39 20,791.46 20,792.07 0.0K
11:30 20,792.23 20,804.09 20,791.36 20,795.57 0.0K
11:35 20,795.64 20,807.14 20,795.64 20,806.86 0.0K
11:40 20,807.00 20,820.07 20,807.00 20,817.54 0.0K
11:45 20,818.45 20,823.27 20,809.64 20,809.64 0.0K
11:50 20,809.48 20,814.26 20,806.12 20,812.32 0.0K
11:55 20,812.15 20,818.04 20,809.22 20,817.02 0.0K
12:00 20,817.68 20,823.19 20,815.17 20,823.10 0.0K
12:05 20,822.70 20,822.92 20,818.36 20,820.92 0.0K
12:10 20,820.66 20,826.95 20,820.44 20,826.63 0.0K
12:15 20,827.10 20,832.06 20,824.15 20,824.15 0.0K
12:20 20,823.62 20,832.18 20,823.62 20,832.18 0.0K
12:25 20,832.34 20,840.67 20,831.32 20,839.50 0.0K
12:30 20,839.73 20,839.73 20,834.25 20,835.42 0.0K
12:35 20,835.39 20,840.49 20,835.31 20,839.84 0.0K
12:40 20,839.94 20,840.02 20,829.90 20,831.34 0.0K
12:45 20,831.34 20,840.15 20,831.05 20,840.15 0.0K
12:50 20,840.35 20,856.24 20,840.35 20,854.68 0.0K
12:55 20,854.80 20,861.29 20,854.03 20,858.88 0.0K
13:00 20,858.44 20,869.84 20,856.31 20,869.84 0.0K
13:05 20,869.75 20,879.09 20,866.53 20,879.09 0.0K
13:10 20,879.23 20,880.11 20,873.79 20,875.90 0.0K
13:15 20,875.61 20,876.19 20,868.05 20,868.05 0.0K
13:20 20,867.49 20,868.85 20,863.74 20,868.85 0.0K
13:25 20,868.98 20,876.50 20,868.98 20,872.58 0.0K
13:30 20,872.91 20,876.43 20,865.00 20,875.43 0.0K
13:35 20,876.22 20,876.37 20,867.98 20,868.20 0.0K
13:40 20,868.00 20,868.05 20,859.90 20,860.25 0.0K
13:45 20,860.38 20,860.55 20,849.48 20,851.09 0.0K
13:50 20,850.81 20,851.78 20,842.46 20,842.46 0.0K
13:55 20,842.22 20,842.91 20,838.77 20,838.77 0.0K
14:00 20,838.77 20,842.49 20,835.42 20,841.21 0.0K
14:05 20,841.03 20,841.76 20,836.03 20,841.56 0.0K
14:10 20,841.27 20,841.27 20,834.21 20,834.21 0.0K
14:15 20,834.43 20,834.43 20,815.11 20,817.72 0.0K
14:20 20,817.63 20,821.83 20,815.17 20,818.12 0.0K
14:25 20,818.35 20,831.62 20,818.35 20,825.64 0.0K
14:30 20,825.81 20,832.57 20,823.20 20,832.03 0.0K
14:35 20,831.96 20,841.06 20,831.82 20,840.58 0.0K
14:40 20,840.48 20,842.36 20,834.39 20,836.39 0.0K
14:45 20,836.36 20,836.58 20,826.37 20,828.38 0.0K
14:50 20,828.21 20,830.82 20,828.04 20,828.99 0.0K
14:55 20,828.91 20,835.84 20,827.64 20,835.80 0.0K
15:00 20,836.14 20,841.45 20,829.45 20,831.60 0.0K
15:05 20,831.39 20,835.17 20,829.86 20,831.73 0.0K
15:10 20,831.61 20,831.79 20,823.96 20,824.29 0.0K
15:15 20,823.69 20,823.69 20,817.30 20,817.30 0.0K
15:20 20,816.74 20,824.75 20,815.78 20,819.31 0.0K
15:25 20,819.23 20,819.23 20,807.76 20,812.94 0.0K
15:30 20,812.89 20,822.61 20,812.89 20,817.44 0.0K
15:35 20,816.21 20,826.32 20,815.91 20,825.32 0.0K
15:40 20,825.24 20,825.93 20,821.97 20,824.80 0.0K
15:45 20,824.58 20,838.86 20,824.58 20,836.41 0.0K
15:50 20,841.53 20,859.47 20,839.08 20,853.14 0.0K
15:55 20,851.58 20,868.02 20,846.10 20,863.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available