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 20,617.18 20,661.11 20,611.76 20,621.53 0.0K
09:35 20,621.53 20,622.29 20,595.61 20,598.83 0.0K
09:40 20,599.00 20,606.69 20,588.83 20,595.53 0.0K
09:45 20,597.07 20,597.63 20,573.63 20,591.15 0.0K
09:50 20,591.24 20,596.69 20,562.95 20,564.08 0.0K
09:55 20,565.89 20,565.89 20,541.07 20,546.93 0.0K
10:00 20,545.71 20,560.74 20,545.71 20,551.64 0.0K
10:05 20,552.41 20,573.91 20,552.41 20,556.27 0.0K
10:10 20,555.47 20,567.79 20,555.14 20,564.56 0.0K
10:15 20,565.02 20,574.24 20,556.43 20,561.43 0.0K
10:20 20,561.54 20,594.78 20,561.54 20,594.28 0.0K
10:25 20,594.47 20,600.10 20,592.41 20,598.40 0.0K
10:30 20,598.15 20,602.72 20,578.81 20,578.81 0.0K
10:35 20,578.79 20,599.54 20,552.82 20,595.52 0.0K
10:40 20,595.28 20,632.96 20,580.10 20,612.53 0.0K
10:45 20,612.61 20,632.30 20,604.64 20,604.81 0.0K
10:50 20,604.97 20,607.85 20,594.77 20,607.87 0.0K
10:55 20,608.24 20,631.72 20,608.24 20,630.45 0.0K
11:00 20,630.75 20,645.97 20,630.75 20,645.97 0.0K
11:05 20,646.12 20,646.36 20,629.42 20,636.62 0.0K
11:10 20,636.89 20,641.47 20,636.89 20,637.83 0.0K
11:15 20,637.73 20,660.72 20,635.03 20,658.74 0.0K
11:20 20,658.62 20,663.01 20,657.50 20,661.71 0.0K
11:25 20,661.58 20,663.52 20,654.52 20,663.40 0.0K
11:30 20,663.40 20,668.99 20,663.40 20,666.21 0.0K
11:35 20,666.41 20,671.28 20,664.37 20,667.79 0.0K
11:40 20,668.41 20,670.17 20,662.10 20,667.30 0.0K
11:45 20,667.28 20,667.44 20,657.16 20,658.07 0.0K
11:50 20,657.70 20,664.14 20,657.70 20,663.27 0.0K
11:55 20,663.41 20,679.49 20,662.57 20,676.76 0.0K
12:00 20,676.77 20,686.14 20,675.80 20,686.14 0.0K
12:05 20,686.34 20,689.02 20,679.38 20,680.09 0.0K
12:10 20,680.92 20,684.92 20,679.59 20,679.73 0.0K
12:15 20,678.90 20,679.25 20,657.86 20,669.99 0.0K
12:20 20,669.64 20,674.26 20,663.30 20,667.30 0.0K
12:25 20,667.13 20,674.49 20,665.04 20,674.49 0.0K
12:30 20,674.54 20,675.98 20,670.58 20,671.92 0.0K
12:35 20,672.02 20,672.29 20,658.81 20,660.88 0.0K
12:40 20,660.93 20,666.54 20,658.84 20,659.11 0.0K
12:45 20,656.94 20,656.94 20,611.18 20,615.57 0.0K
12:50 20,614.11 20,622.09 20,597.39 20,610.80 0.0K
12:55 20,610.56 20,619.54 20,609.33 20,611.56 0.0K
13:00 20,609.91 20,623.07 20,603.91 20,618.10 0.0K
13:05 20,617.04 20,631.15 20,614.31 20,630.22 0.0K
13:10 20,630.46 20,638.87 20,629.80 20,638.87 0.0K
13:15 20,640.02 20,648.42 20,640.02 20,645.72 0.0K
13:20 20,645.16 20,656.27 20,644.59 20,653.71 0.0K
13:25 20,653.35 20,656.98 20,651.21 20,654.79 0.0K
13:30 20,655.05 20,663.55 20,655.05 20,663.42 0.0K
13:35 20,663.73 20,668.03 20,663.60 20,665.92 0.0K
13:40 20,665.82 20,668.45 20,664.52 20,667.84 0.0K
13:45 20,668.08 20,671.15 20,660.61 20,666.45 0.0K
13:50 20,666.43 20,667.37 20,658.19 20,661.31 0.0K
13:55 20,661.46 20,661.46 20,643.37 20,643.50 0.0K
14:00 20,643.33 20,644.26 20,621.32 20,621.32 0.0K
14:05 20,620.79 20,620.99 20,600.80 20,604.11 0.0K
14:10 20,604.11 20,608.05 20,599.23 20,605.82 0.0K
14:15 20,605.00 20,605.00 20,565.49 20,596.33 0.0K
14:20 20,596.65 20,618.28 20,596.65 20,618.28 0.0K
14:25 20,618.34 20,621.06 20,613.53 20,616.26 0.0K
14:30 20,616.31 20,628.38 20,616.31 20,628.38 0.0K
14:35 20,628.81 20,639.22 20,617.83 20,635.51 0.0K
14:40 20,636.47 20,636.95 20,626.43 20,630.30 0.0K
14:45 20,634.08 20,640.79 20,633.92 20,636.08 0.0K
14:50 20,636.50 20,642.91 20,632.41 20,634.22 0.0K
14:55 20,633.96 20,639.62 20,629.71 20,629.90 0.0K
15:00 20,629.70 20,635.08 20,619.91 20,621.58 0.0K
15:05 20,621.65 20,630.40 20,621.65 20,629.85 0.0K
15:10 20,629.69 20,631.52 20,597.56 20,598.39 0.0K
15:15 20,598.39 20,605.75 20,525.56 20,534.82 0.0K
15:20 20,534.44 20,538.28 20,522.36 20,525.94 0.0K
15:25 20,526.47 20,558.57 20,523.31 20,547.94 0.0K
15:30 20,549.16 20,566.86 20,549.16 20,566.86 0.0K
15:35 20,567.93 20,610.55 20,567.50 20,606.51 0.0K
15:40 20,607.57 20,608.73 20,587.97 20,593.14 0.0K
15:45 20,592.87 20,609.69 20,591.14 20,605.73 0.0K
15:50 20,605.19 20,605.19 20,559.41 20,559.41 0.0K
15:55 20,555.10 20,572.90 20,548.82 20,570.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available