FTSE RAFI US 1000 Net

FTFR10N
🏛️ usa →
22,746.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,786.08 20,901.55 20,786.08 20,892.09 0.0K
09:35 20,893.10 20,908.64 20,887.69 20,906.10 0.0K
09:40 20,907.42 20,920.78 20,907.42 20,917.82 0.0K
09:45 20,918.13 20,919.98 20,876.11 20,876.11 0.0K
09:50 20,875.86 20,875.86 20,862.36 20,872.95 0.0K
09:55 20,874.23 20,881.18 20,874.09 20,877.99 0.0K
10:00 20,878.35 20,887.03 20,877.02 20,887.03 0.0K
10:05 20,887.89 20,887.89 20,874.28 20,879.05 0.0K
10:10 20,878.95 20,885.37 20,875.04 20,882.98 0.0K
10:15 20,882.41 20,886.13 20,875.23 20,885.11 0.0K
10:20 20,885.32 20,892.54 20,864.33 20,864.33 0.0K
10:25 20,863.78 20,868.37 20,850.67 20,863.67 0.0K
10:30 20,863.00 20,863.17 20,852.28 20,852.43 0.0K
10:35 20,852.44 20,860.16 20,850.68 20,858.66 0.0K
10:40 20,858.72 20,865.97 20,826.58 20,840.95 0.0K
10:45 20,840.69 20,840.69 20,824.89 20,829.53 0.0K
10:50 20,828.97 20,828.97 20,812.36 20,819.07 0.0K
10:55 20,818.22 20,833.47 20,816.57 20,828.41 0.0K
11:00 20,827.99 20,827.99 20,808.98 20,810.68 0.0K
11:05 20,809.99 20,822.92 20,808.35 20,819.22 0.0K
11:10 20,818.80 20,837.89 20,818.80 20,837.89 0.0K
11:15 20,838.59 20,854.46 20,836.29 20,853.11 0.0K
11:20 20,853.33 20,853.33 20,843.24 20,848.88 0.0K
11:25 20,849.07 20,853.29 20,844.07 20,844.07 0.0K
11:30 20,843.78 20,859.97 20,843.78 20,859.97 0.0K
11:35 20,860.42 20,871.11 20,858.59 20,871.11 0.0K
11:40 20,871.15 20,875.19 20,867.90 20,875.02 0.0K
11:45 20,874.51 20,874.88 20,863.65 20,869.04 0.0K
11:50 20,868.91 20,869.16 20,839.84 20,839.81 0.0K
11:55 20,839.56 20,839.85 20,828.66 20,828.78 0.0K
12:00 20,828.34 20,828.41 20,818.62 20,820.99 0.0K
12:05 20,821.11 20,825.66 20,814.85 20,825.66 0.0K
12:10 20,826.36 20,835.48 20,817.41 20,817.45 0.0K
12:15 20,817.49 20,819.78 20,811.65 20,818.72 0.0K
12:20 20,819.29 20,820.16 20,811.22 20,820.14 0.0K
12:25 20,820.26 20,829.15 20,818.60 20,824.96 0.0K
12:30 20,825.56 20,833.17 20,825.56 20,832.50 0.0K
12:35 20,832.40 20,840.34 20,832.04 20,840.11 0.0K
12:40 20,840.05 20,840.05 20,829.03 20,832.00 0.0K
12:45 20,832.08 20,838.69 20,824.10 20,824.10 0.0K
12:50 20,824.28 20,835.09 20,823.49 20,834.74 0.0K
12:55 20,834.62 20,841.89 20,824.78 20,830.10 0.0K
13:00 20,829.91 20,844.24 20,829.50 20,831.24 0.0K
13:05 20,830.45 20,830.45 20,823.17 20,827.46 0.0K
13:10 20,827.23 20,832.80 20,825.18 20,829.07 0.0K
13:15 20,829.09 20,838.02 20,811.67 20,811.67 0.0K
13:20 20,811.69 20,812.56 20,803.21 20,803.87 0.0K
13:25 20,804.03 20,806.28 20,788.08 20,788.08 0.0K
13:30 20,783.51 20,788.58 20,779.11 20,784.08 0.0K
13:35 20,784.08 20,786.00 20,768.31 20,769.87 0.0K
13:40 20,770.12 20,786.89 20,770.12 20,778.05 0.0K
13:45 20,777.79 20,781.98 20,774.21 20,775.62 0.0K
13:50 20,775.86 20,780.26 20,772.23 20,775.41 0.0K
13:55 20,775.44 20,782.10 20,775.44 20,781.96 0.0K
14:00 20,781.69 20,787.49 20,780.84 20,787.40 0.0K
14:05 20,787.38 20,787.38 20,778.99 20,780.73 0.0K
14:10 20,781.41 20,786.58 20,781.01 20,786.58 0.0K
14:15 20,786.85 20,808.89 20,786.82 20,808.89 0.0K
14:20 20,809.64 20,814.24 20,809.24 20,814.08 0.0K
14:25 20,814.11 20,814.17 20,803.79 20,804.48 0.0K
14:30 20,805.09 20,813.75 20,804.39 20,812.48 0.0K
14:35 20,812.44 20,813.13 20,803.60 20,804.57 0.0K
14:40 20,804.30 20,806.00 20,800.49 20,802.26 0.0K
14:45 20,802.02 20,805.52 20,800.23 20,802.39 0.0K
14:50 20,802.06 20,802.06 20,796.74 20,799.51 0.0K
14:55 20,799.30 20,799.30 20,775.10 20,776.58 0.0K
15:00 20,777.02 20,788.82 20,773.72 20,785.06 0.0K
15:05 20,784.41 20,787.98 20,780.35 20,781.10 0.0K
15:10 20,781.29 20,786.46 20,779.88 20,782.30 0.0K
15:15 20,782.35 20,787.21 20,778.01 20,786.81 0.0K
15:20 20,786.95 20,790.76 20,784.01 20,787.81 0.0K
15:25 20,787.59 20,788.28 20,774.15 20,776.07 0.0K
15:30 20,776.32 20,784.40 20,776.32 20,781.29 0.0K
15:35 20,781.22 20,789.50 20,776.97 20,784.31 0.0K
15:40 20,783.75 20,787.49 20,777.51 20,786.52 0.0K
15:45 20,786.57 20,794.55 20,782.47 20,786.43 0.0K
15:50 20,786.14 20,826.29 20,786.14 20,819.64 0.0K
15:55 20,820.33 20,828.75 20,790.77 20,806.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available