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 22,272.54 22,272.54 22,220.07 22,234.53 0.0K
09:35 22,234.45 22,240.30 22,229.01 22,233.10 0.0K
09:40 22,233.80 22,247.11 22,233.80 22,244.76 0.0K
09:45 22,245.17 22,246.73 22,217.44 22,222.32 0.0K
09:50 22,221.94 22,227.39 22,216.94 22,220.42 0.0K
09:55 22,220.85 22,221.14 22,211.39 22,214.18 0.0K
10:00 22,214.37 22,217.97 22,193.44 22,194.45 0.0K
10:05 22,194.29 22,202.61 22,193.81 22,201.54 0.0K
10:10 22,201.36 22,201.91 22,180.57 22,186.47 0.0K
10:15 22,186.38 22,199.45 22,185.25 22,199.41 0.0K
10:20 22,199.49 22,201.10 22,183.17 22,186.90 0.0K
10:25 22,186.75 22,195.06 22,183.67 22,195.09 0.0K
10:30 22,195.07 22,196.12 22,190.18 22,191.95 0.0K
10:35 22,192.24 22,193.85 22,189.53 22,189.53 0.0K
10:40 22,189.14 22,191.56 22,184.93 22,189.41 0.0K
10:45 22,189.58 22,190.13 22,184.51 22,189.32 0.0K
10:50 22,189.29 22,192.44 22,186.14 22,189.98 0.0K
10:55 22,189.85 22,194.58 22,185.90 22,194.23 0.0K
11:00 22,194.03 22,194.17 22,184.16 22,186.37 0.0K
11:05 22,186.32 22,195.35 22,184.98 22,195.35 0.0K
11:10 22,195.59 22,195.70 22,188.06 22,195.70 0.0K
11:15 22,195.98 22,202.17 22,194.67 22,200.14 0.0K
11:20 22,200.13 22,203.15 22,198.51 22,198.96 0.0K
11:25 22,198.86 22,200.29 22,196.14 22,196.53 0.0K
11:30 22,196.71 22,197.68 22,189.81 22,190.13 0.0K
11:35 22,190.02 22,191.56 22,187.04 22,189.04 0.0K
11:40 22,189.19 22,189.79 22,181.59 22,185.75 0.0K
11:45 22,185.35 22,186.40 22,178.12 22,178.12 0.0K
11:50 22,177.92 22,181.50 22,177.43 22,181.50 0.0K
11:55 22,181.34 22,189.77 22,180.22 22,189.02 0.0K
12:00 22,188.90 22,191.13 22,186.65 22,189.28 0.0K
12:05 22,189.30 22,189.30 22,182.63 22,184.11 0.0K
12:10 22,184.07 22,186.85 22,183.91 22,185.48 0.0K
12:15 22,185.55 22,186.76 22,178.20 22,178.20 0.0K
12:20 22,178.44 22,188.48 22,178.44 22,188.52 0.0K
12:25 22,188.33 22,190.57 22,186.74 22,186.95 0.0K
12:30 22,186.77 22,192.78 22,186.60 22,192.78 0.0K
12:35 22,192.90 22,193.15 22,190.65 22,193.00 0.0K
12:40 22,192.20 22,197.07 22,191.84 22,196.85 0.0K
12:45 22,196.82 22,199.80 22,195.93 22,198.19 0.0K
12:50 22,198.17 22,198.90 22,192.16 22,194.91 0.0K
12:55 22,194.91 22,199.09 22,194.91 22,198.83 0.0K
13:00 22,198.72 22,199.89 22,187.38 22,187.73 0.0K
13:05 22,187.86 22,192.66 22,187.53 22,192.55 0.0K
13:10 22,192.66 22,199.19 22,192.66 22,198.68 0.0K
13:15 22,198.70 22,199.57 22,194.53 22,194.53 0.0K
13:20 22,194.49 22,195.21 22,188.51 22,188.99 0.0K
13:25 22,188.94 22,189.36 22,186.52 22,189.36 0.0K
13:30 22,189.31 22,192.94 22,188.14 22,188.48 0.0K
13:35 22,188.59 22,190.00 22,183.16 22,183.16 0.0K
13:40 22,182.35 22,182.35 22,174.65 22,180.34 0.0K
13:45 22,179.99 22,189.16 22,179.99 22,189.11 0.0K
13:50 22,189.02 22,191.65 22,187.97 22,189.13 0.0K
13:55 22,188.95 22,189.05 22,184.32 22,184.75 0.0K
14:00 22,184.69 22,185.40 22,176.35 22,178.70 0.0K
14:05 22,178.66 22,182.70 22,178.66 22,182.22 0.0K
14:10 22,182.23 22,182.45 22,178.19 22,181.86 0.0K
14:15 22,181.87 22,182.56 22,174.09 22,174.09 0.0K
14:20 22,173.97 22,173.97 22,162.79 22,168.11 0.0K
14:25 22,167.61 22,167.83 22,163.37 22,165.88 0.0K
14:30 22,165.85 22,165.85 22,159.70 22,162.47 0.0K
14:35 22,162.45 22,168.66 22,162.45 22,166.51 0.0K
14:40 22,166.37 22,170.66 22,166.31 22,170.66 0.0K
14:45 22,170.64 22,176.17 22,167.94 22,175.92 0.0K
14:50 22,175.93 22,179.10 22,175.93 22,176.54 0.0K
14:55 22,176.43 22,177.56 22,171.51 22,171.51 0.0K
15:00 22,171.41 22,172.05 22,167.32 22,168.75 0.0K
15:05 22,168.88 22,170.18 22,165.02 22,165.66 0.0K
15:10 22,165.46 22,169.89 22,165.40 22,167.39 0.0K
15:15 22,167.00 22,167.00 22,155.40 22,157.36 0.0K
15:20 22,157.62 22,160.68 22,156.70 22,160.51 0.0K
15:25 22,160.86 22,162.78 22,160.86 22,161.56 0.0K
15:30 22,161.54 22,162.14 22,158.97 22,160.41 0.0K
15:35 22,160.42 22,162.90 22,159.82 22,162.81 0.0K
15:40 22,162.91 22,164.97 22,158.80 22,158.86 0.0K
15:45 22,158.64 22,158.67 22,149.26 22,149.26 0.0K
15:50 22,150.95 22,163.98 22,150.95 22,163.86 0.0K
15:55 22,163.44 22,169.45 22,139.52 22,142.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available