FTSE RAFI US 1000 Net

FTFR10N
🏛️ usa →
22,800.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,635.25 20,652.47 20,635.25 20,643.59 0.0K
09:35 20,643.39 20,655.35 20,639.42 20,655.35 0.0K
09:40 20,654.47 20,655.23 20,647.56 20,652.02 0.0K
09:45 20,651.27 20,654.62 20,629.71 20,629.98 0.0K
09:50 20,629.47 20,629.47 20,609.47 20,611.15 0.0K
09:55 20,611.48 20,618.61 20,609.68 20,614.76 0.0K
10:00 20,615.47 20,620.59 20,599.44 20,603.87 0.0K
10:05 20,603.75 20,608.05 20,600.55 20,600.55 0.0K
10:10 20,598.55 20,598.86 20,588.98 20,588.98 0.0K
10:15 20,588.06 20,588.30 20,578.29 20,585.49 0.0K
10:20 20,585.53 20,600.31 20,583.05 20,599.92 0.0K
10:25 20,599.94 20,602.71 20,588.07 20,589.06 0.0K
10:30 20,588.75 20,590.50 20,581.44 20,590.50 0.0K
10:35 20,590.55 20,590.55 20,568.51 20,569.53 0.0K
10:40 20,569.60 20,580.87 20,568.26 20,571.32 0.0K
10:45 20,570.93 20,571.40 20,563.97 20,564.97 0.0K
10:50 20,565.01 20,565.01 20,551.21 20,553.77 0.0K
10:55 20,552.97 20,557.77 20,552.91 20,557.72 0.0K
11:00 20,557.65 20,577.55 20,557.65 20,577.55 0.0K
11:05 20,577.39 20,579.11 20,559.83 20,561.24 0.0K
11:10 20,561.73 20,561.73 20,548.09 20,548.09 0.0K
11:15 20,545.47 20,551.17 20,543.97 20,551.17 0.0K
11:20 20,551.57 20,558.51 20,548.27 20,548.27 0.0K
11:25 20,548.18 20,548.18 20,533.98 20,533.98 0.0K
11:30 20,533.08 20,534.17 20,523.93 20,524.22 0.0K
11:35 20,524.21 20,534.98 20,522.65 20,534.65 0.0K
11:40 20,534.69 20,537.05 20,524.90 20,525.19 0.0K
11:45 20,524.62 20,531.08 20,523.86 20,531.08 0.0K
11:50 20,531.43 20,542.59 20,531.43 20,541.91 0.0K
11:55 20,541.88 20,543.17 20,524.18 20,524.17 0.0K
12:00 20,525.15 20,537.57 20,525.15 20,534.91 0.0K
12:05 20,534.76 20,547.57 20,532.24 20,546.42 0.0K
12:10 20,546.15 20,546.15 20,538.74 20,540.62 0.0K
12:15 20,540.44 20,546.65 20,540.44 20,542.47 0.0K
12:20 20,542.36 20,542.36 20,531.29 20,534.66 0.0K
12:25 20,534.71 20,548.60 20,534.71 20,546.81 0.0K
12:30 20,546.30 20,548.60 20,542.80 20,543.30 0.0K
12:35 20,543.53 20,559.47 20,543.53 20,557.65 0.0K
12:40 20,557.69 20,560.25 20,553.34 20,560.25 0.0K
12:45 20,560.28 20,562.68 20,557.59 20,562.56 0.0K
12:50 20,562.41 20,563.25 20,550.72 20,551.51 0.0K
12:55 20,551.61 20,558.93 20,551.27 20,557.29 0.0K
13:00 20,557.49 20,569.37 20,555.40 20,569.37 0.0K
13:05 20,569.07 20,572.62 20,568.46 20,570.66 0.0K
13:10 20,570.59 20,575.80 20,570.49 20,573.46 0.0K
13:15 20,573.32 20,581.04 20,573.32 20,580.34 0.0K
13:20 20,580.38 20,580.53 20,570.42 20,570.42 0.0K
13:25 20,570.46 20,570.46 20,560.85 20,564.35 0.0K
13:30 20,564.19 20,564.52 20,553.22 20,553.32 0.0K
13:35 20,552.08 20,552.08 20,544.13 20,545.74 0.0K
13:40 20,545.70 20,546.67 20,537.07 20,540.95 0.0K
13:45 20,540.97 20,545.57 20,540.59 20,544.83 0.0K
13:50 20,544.13 20,544.13 20,539.51 20,543.25 0.0K
13:55 20,543.32 20,546.95 20,535.77 20,535.77 0.0K
14:00 20,535.52 20,551.78 20,535.52 20,550.77 0.0K
14:05 20,550.71 20,550.71 20,538.49 20,538.49 0.0K
14:10 20,538.69 20,547.21 20,538.69 20,545.42 0.0K
14:15 20,545.37 20,545.37 20,535.91 20,535.91 0.0K
14:20 20,535.94 20,538.09 20,533.11 20,538.09 0.0K
14:25 20,538.18 20,541.28 20,537.72 20,541.06 0.0K
14:30 20,541.56 20,548.28 20,541.37 20,542.42 0.0K
14:35 20,542.18 20,546.44 20,541.14 20,541.44 0.0K
14:40 20,541.44 20,542.72 20,539.33 20,539.76 0.0K
14:45 20,539.72 20,539.97 20,534.11 20,534.11 0.0K
14:50 20,533.85 20,533.98 20,475.27 20,494.25 0.0K
14:55 20,494.05 20,524.37 20,492.80 20,523.37 0.0K
15:00 20,522.41 20,527.97 20,519.51 20,527.97 0.0K
15:05 20,527.96 20,548.87 20,527.96 20,545.15 0.0K
15:10 20,545.03 20,549.23 20,520.11 20,524.98 0.0K
15:15 20,525.84 20,527.72 20,518.23 20,526.91 0.0K
15:20 20,526.88 20,527.93 20,519.20 20,521.21 0.0K
15:25 20,520.99 20,521.80 20,514.63 20,515.30 0.0K
15:30 20,515.04 20,517.60 20,503.58 20,503.58 0.0K
15:35 20,504.07 20,504.78 20,494.08 20,496.69 0.0K
15:40 20,496.52 20,506.37 20,490.64 20,501.78 0.0K
15:45 20,501.75 20,505.67 20,492.68 20,496.07 0.0K
15:50 20,493.96 20,493.96 20,449.70 20,459.11 0.0K
15:55 20,456.78 20,476.12 20,449.28 20,471.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available