FTSE RAFI US 1000 Net

FTFR10N
🏛️ usa →
22,709.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,190.18 21,311.31 21,190.18 21,306.74 0.0K
09:35 21,306.88 21,312.89 21,302.28 21,311.88 0.0K
09:40 21,312.81 21,322.34 21,306.12 21,319.91 0.0K
09:45 21,318.83 21,341.73 21,318.83 21,336.54 0.0K
09:50 21,337.39 21,339.29 21,321.58 21,328.23 0.0K
09:55 21,328.23 21,347.26 21,325.32 21,345.71 0.0K
10:00 21,347.44 21,359.92 21,347.44 21,355.77 0.0K
10:05 21,355.76 21,356.89 21,330.60 21,331.43 0.0K
10:10 21,331.57 21,340.51 21,327.63 21,337.53 0.0K
10:15 21,337.60 21,345.94 21,337.51 21,339.82 0.0K
10:20 21,339.10 21,347.93 21,334.62 21,347.93 0.0K
10:25 21,348.70 21,356.98 21,343.83 21,357.00 0.0K
10:30 21,356.66 21,357.78 21,340.01 21,340.01 0.0K
10:35 21,339.77 21,346.22 21,337.79 21,346.22 0.0K
10:40 21,346.72 21,346.72 21,333.11 21,335.88 0.0K
10:45 21,335.42 21,364.99 21,333.36 21,364.10 0.0K
10:50 21,363.66 21,366.82 21,350.76 21,362.28 0.0K
10:55 21,362.71 21,365.47 21,361.33 21,362.34 0.0K
11:00 21,362.67 21,380.56 21,360.21 21,375.08 0.0K
11:05 21,375.02 21,385.10 21,373.62 21,384.58 0.0K
11:10 21,384.55 21,398.33 21,384.41 21,397.66 0.0K
11:15 21,397.85 21,397.85 21,378.42 21,379.70 0.0K
11:20 21,378.90 21,381.08 21,368.40 21,374.63 0.0K
11:25 21,374.42 21,381.22 21,371.41 21,371.41 0.0K
11:30 21,370.66 21,381.05 21,369.30 21,378.65 0.0K
11:35 21,378.61 21,381.49 21,374.93 21,374.93 0.0K
11:40 21,373.45 21,373.45 21,357.14 21,362.25 0.0K
11:45 21,362.39 21,369.36 21,360.88 21,369.36 0.0K
11:50 21,369.60 21,371.75 21,365.02 21,371.75 0.0K
11:55 21,371.79 21,384.18 21,371.79 21,382.84 0.0K
12:00 21,383.04 21,387.56 21,375.55 21,378.29 0.0K
12:05 21,378.39 21,381.15 21,377.31 21,379.98 0.0K
12:10 21,380.11 21,385.67 21,377.63 21,378.82 0.0K
12:15 21,379.00 21,381.61 21,377.30 21,381.50 0.0K
12:20 21,381.65 21,382.22 21,376.35 21,379.07 0.0K
12:25 21,379.02 21,381.44 21,371.15 21,371.15 0.0K
12:30 21,370.80 21,376.79 21,370.26 21,376.80 0.0K
12:35 21,376.54 21,380.11 21,375.57 21,380.11 0.0K
12:40 21,380.14 21,382.88 21,379.15 21,380.75 0.0K
12:45 21,380.76 21,391.60 21,380.56 21,391.32 0.0K
12:50 21,391.20 21,400.29 21,391.20 21,400.29 0.0K
12:55 21,400.47 21,400.60 21,391.84 21,391.84 0.0K
13:00 21,391.82 21,396.00 21,391.71 21,393.85 0.0K
13:05 21,394.06 21,398.39 21,390.03 21,392.60 0.0K
13:10 21,392.49 21,400.48 21,392.12 21,400.29 0.0K
13:15 21,400.41 21,400.41 21,395.61 21,395.59 0.0K
13:20 21,395.44 21,395.44 21,390.16 21,394.15 0.0K
13:25 21,394.97 21,395.16 21,387.77 21,388.95 0.0K
13:30 21,389.46 21,396.08 21,389.46 21,392.43 0.0K
13:35 21,392.40 21,393.08 21,385.58 21,388.59 0.0K
13:40 21,388.72 21,388.72 21,378.50 21,379.32 0.0K
13:45 21,379.26 21,379.87 21,364.78 21,369.42 0.0K
13:50 21,369.41 21,370.51 21,364.73 21,364.73 0.0K
13:55 21,364.67 21,364.67 21,356.07 21,356.55 0.0K
14:00 21,356.55 21,367.00 21,356.22 21,367.00 0.0K
14:05 21,366.78 21,369.78 21,363.84 21,364.30 0.0K
14:10 21,364.05 21,367.44 21,360.64 21,361.58 0.0K
14:15 21,361.40 21,364.49 21,361.40 21,364.38 0.0K
14:20 21,364.43 21,372.62 21,364.43 21,371.86 0.0K
14:25 21,371.99 21,378.56 21,371.99 21,377.96 0.0K
14:30 21,378.06 21,390.39 21,377.97 21,390.39 0.0K
14:35 21,390.46 21,396.07 21,390.09 21,396.03 0.0K
14:40 21,396.06 21,396.22 21,381.94 21,382.02 0.0K
14:45 21,381.83 21,384.45 21,381.14 21,381.25 0.0K
14:50 21,381.00 21,383.95 21,377.82 21,381.44 0.0K
14:55 21,381.56 21,383.35 21,379.84 21,380.41 0.0K
15:00 21,380.55 21,385.75 21,380.55 21,384.35 0.0K
15:05 21,384.00 21,384.00 21,379.19 21,380.14 0.0K
15:10 21,380.08 21,387.06 21,379.63 21,387.06 0.0K
15:15 21,386.84 21,399.17 21,385.52 21,396.99 0.0K
15:20 21,396.97 21,408.80 21,396.60 21,408.78 0.0K
15:25 21,408.67 21,410.71 21,398.89 21,399.83 0.0K
15:30 21,400.01 21,402.91 21,393.15 21,394.43 0.0K
15:35 21,394.37 21,399.13 21,390.53 21,395.74 0.0K
15:40 21,396.26 21,405.33 21,396.26 21,401.58 0.0K
15:45 21,400.36 21,404.53 21,397.17 21,402.78 0.0K
15:50 21,401.86 21,406.97 21,395.22 21,406.35 0.0K
15:55 21,408.83 21,412.85 21,400.69 21,410.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available