FTSE USA

FTWIUSAU
🏛️ usa →
2,809.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,021.30 2,021.30 2,021.30 2,021.30 0.0M
2021-12-30 2,027.50 2,027.50 2,027.50 2,027.50 0.0M
2021-12-29 2,032.30 2,032.30 2,032.30 2,032.30 0.0M
2021-12-28 2,029.90 2,029.90 2,029.90 2,029.90 0.0M
2021-12-27 2,033.00 2,033.00 2,033.00 2,033.00 0.0M
2021-12-24 2,006.50 2,006.50 2,006.50 2,006.50 0.0M
2021-12-23 2,006.50 2,006.50 2,006.50 2,006.50 0.0M
2021-12-22 1,993.80 1,993.80 1,993.80 1,993.80 0.0M
2021-12-21 1,974.40 1,974.40 1,974.40 1,974.40 0.0M
2021-12-20 1,938.20 1,938.20 1,938.20 1,938.20 0.0M
2021-12-17 1,961.00 1,961.00 1,961.00 1,961.00 0.0M
2021-12-16 1,978.30 1,978.30 1,978.30 1,978.30 0.0M
2021-12-15 1,997.40 1,997.40 1,997.40 1,997.40 0.0M
2021-12-14 1,965.10 1,965.10 1,965.10 1,965.10 0.0M
2021-12-13 1,980.70 1,980.70 1,980.70 1,980.70 0.0M
2021-12-10 1,998.80 1,998.80 1,998.80 1,998.80 0.0M
2021-12-09 1,981.90 1,981.90 1,981.90 1,981.90 0.0M
2021-12-08 1,998.60 1,998.60 1,998.60 1,998.60 0.0M
2021-12-07 1,990.80 1,990.80 1,990.80 1,990.80 0.0M
2021-12-06 1,949.20 1,949.20 1,949.20 1,949.20 0.0M
2021-12-03 1,927.30 1,927.30 1,927.30 1,927.30 0.0M
2021-12-02 1,946.30 1,946.30 1,946.30 1,946.30 0.0M
2021-12-01 1,918.20 1,918.20 1,918.20 1,918.20 0.0M
2021-11-30 1,944.60 1,944.60 1,944.60 1,944.60 0.0M
2021-11-29 1,983.30 1,983.30 1,983.30 1,983.30 0.0M
2021-11-26 1,958.70 1,958.70 1,958.70 1,958.70 0.0M
2021-11-25 2,002.40 2,002.40 2,002.40 2,002.40 0.0M
2021-11-24 2,002.40 2,002.40 2,002.40 2,002.40 0.0M
2021-11-23 1,996.50 1,996.50 1,996.50 1,996.50 0.0M
2021-11-22 1,994.90 1,994.90 1,994.90 1,994.90 0.0M
2021-11-19 2,005.10 2,005.10 2,005.10 2,005.10 0.0M
2021-11-18 2,009.10 2,009.10 2,009.10 2,009.10 0.0M
2021-11-17 2,004.00 2,004.00 2,004.00 2,004.00 0.0M
2021-11-16 2,010.60 2,010.60 2,010.60 2,010.60 0.0M
2021-11-15 2,002.00 2,002.00 2,002.00 2,002.00 0.0M
2021-11-12 2,002.30 2,002.30 2,002.30 2,002.30 0.0M
2021-11-11 1,986.60 1,986.60 1,986.60 1,986.60 0.0M
2021-11-10 1,985.20 1,985.20 1,985.20 1,985.20 0.0M
2021-11-09 2,003.60 2,003.60 2,003.60 2,003.60 0.0M
2021-11-08 2,009.90 2,009.90 2,009.90 2,009.90 0.0M
2021-11-05 2,007.00 2,007.00 2,007.00 2,007.00 0.0M
2021-11-04 2,000.80 2,000.80 2,000.80 2,000.80 0.0M
2021-11-03 1,992.90 1,992.90 1,992.90 1,992.90 0.0M
2021-11-02 1,980.40 1,980.40 1,980.40 1,980.40 0.0M
2021-11-01 1,973.50 1,973.50 1,973.50 1,973.50 0.0M
2021-10-29 1,969.90 1,969.90 1,969.90 1,969.90 0.0M
2021-10-28 1,965.90 1,965.90 1,965.90 1,965.90 0.0M
2021-10-27 1,947.00 1,947.00 1,947.00 1,947.00 0.0M
2021-10-26 1,958.40 1,958.40 1,958.40 1,958.40 0.0M
2021-10-25 1,955.50 1,955.50 1,955.50 1,955.50 0.0M
2021-10-22 1,946.10 1,946.10 1,946.10 1,946.10 0.0M
2021-10-21 1,949.30 1,949.30 1,949.30 1,949.30 0.0M
2021-10-20 1,942.60 1,942.60 1,942.60 1,942.60 0.0M
2021-10-19 1,935.60 1,935.60 1,935.60 1,935.60 0.0M
2021-10-18 1,921.50 1,921.50 1,921.50 1,921.50 0.0M
2021-10-15 1,914.20 1,914.20 1,914.20 1,914.20 0.0M
2021-10-14 1,900.30 1,900.30 1,900.30 1,900.30 0.0M
2021-10-13 1,868.80 1,868.80 1,868.80 1,868.80 0.0M
2021-10-12 1,860.70 1,860.70 1,860.70 1,860.70 0.0M
2021-10-11 1,863.70 1,863.70 1,863.70 1,863.70 0.0M
2021-10-08 1,876.60 1,876.60 1,876.60 1,876.60 0.0M
2021-10-07 1,880.90 1,880.90 1,880.90 1,880.90 0.0M
2021-10-06 1,864.50 1,864.50 1,864.50 1,864.50 0.0M
2021-10-05 1,856.00 1,856.00 1,856.00 1,856.00 0.0M
2021-10-04 1,836.20 1,836.20 1,836.20 1,836.20 0.0M
2021-10-01 1,862.20 1,862.20 1,862.20 1,862.20 0.0M
2021-09-30 1,841.60 1,841.60 1,841.60 1,841.60 0.0M
2021-09-29 1,861.70 1,861.70 1,861.70 1,861.70 0.0M
2021-09-28 1,859.90 1,859.90 1,859.90 1,859.90 0.0M
2021-09-27 1,900.20 1,900.20 1,900.20 1,900.20 0.0M
2021-09-24 1,906.70 1,906.70 1,906.70 1,906.70 0.0M
2021-09-23 1,904.70 1,904.70 1,904.70 1,904.70 0.0M
2021-09-22 1,882.50 1,882.50 1,882.50 1,882.50 0.0M
2021-09-21 1,864.80 1,864.80 1,864.80 1,864.80 0.0M
2021-09-20 1,865.30 1,865.30 1,865.30 1,865.30 0.0M
2021-09-17 1,898.30 1,898.30 1,898.30 1,898.30 0.0M
2021-09-16 1,914.80 1,914.80 1,914.80 1,914.80 0.0M
2021-09-15 1,916.60 1,916.60 1,916.60 1,916.60 0.0M
2021-09-14 1,901.10 1,901.10 1,901.10 1,901.10 0.0M
2021-09-13 1,911.90 1,911.90 1,911.90 1,911.90 0.0M
2021-09-10 1,908.30 1,908.30 1,908.30 1,908.30 0.0M
2021-09-09 1,923.10 1,923.10 1,923.10 1,923.10 0.0M
2021-09-08 1,931.40 1,931.40 1,931.40 1,931.40 0.0M
2021-09-07 1,934.90 1,934.90 1,934.90 1,934.90 0.0M
2021-09-06 1,942.00 1,942.00 1,942.00 1,942.00 0.0M
2021-09-03 1,942.00 1,942.00 1,942.00 1,942.00 0.0M
2021-09-02 1,942.00 1,942.00 1,942.00 1,942.00 0.0M
2021-09-01 1,936.50 1,936.50 1,936.50 1,936.50 0.0M
2021-08-31 1,935.10 1,935.10 1,935.10 1,935.10 0.0M
2021-08-30 1,938.80 1,938.80 1,938.80 1,938.80 0.0M
2021-08-27 1,930.40 1,930.40 1,930.40 1,930.40 0.0M
2021-08-26 1,913.60 1,913.60 1,913.60 1,913.60 0.0M
2021-08-25 1,925.00 1,925.00 1,925.00 1,925.00 0.0M
2021-08-24 1,920.50 1,920.50 1,920.50 1,920.50 0.0M
2021-08-23 1,916.40 1,916.40 1,916.40 1,916.40 0.0M
2021-08-20 1,899.80 1,899.80 1,899.80 1,899.80 0.0M
2021-08-19 1,884.20 1,884.20 1,884.20 1,884.20 0.0M
2021-08-18 1,882.60 1,882.60 1,882.60 1,882.60 0.0M
2021-08-17 1,902.70 1,902.70 1,902.70 1,902.70 0.0M
2021-08-16 1,915.80 1,915.80 1,915.80 1,915.80 0.0M
2021-08-13 1,912.40 1,912.40 1,912.40 1,912.40 0.0M
2021-08-12 1,909.60 1,909.60 1,909.60 1,909.60 0.0M
2021-08-11 1,903.90 1,903.90 1,903.90 1,903.90 0.0M
2021-08-10 1,900.30 1,900.30 1,900.30 1,900.30 0.0M
2021-08-09 1,899.50 1,899.50 1,899.50 1,899.50 0.0M
2021-08-06 1,900.80 1,900.80 1,900.80 1,900.80 0.0M
2021-08-05 1,899.10 1,899.10 1,899.10 1,899.10 0.0M
2021-08-04 1,887.20 1,887.20 1,887.20 1,887.20 0.0M
2021-08-03 1,894.70 1,894.70 1,894.70 1,894.70 0.0M
2021-08-02 1,880.40 1,880.40 1,880.40 1,880.40 0.0M
2021-07-30 1,883.10 1,883.10 1,883.10 1,883.10 0.0M
2021-07-29 1,894.10 1,894.10 1,894.10 1,894.10 0.0M
2021-07-28 1,886.80 1,886.80 1,886.80 1,886.80 0.0M
2021-07-27 1,885.80 1,885.80 1,885.80 1,885.80 0.0M
2021-07-26 1,895.40 1,895.40 1,895.40 1,895.40 0.0M
2021-07-23 1,892.20 1,892.20 1,892.20 1,892.20 0.0M
2021-07-22 1,872.60 1,872.60 1,872.60 1,872.60 0.0M
2021-07-21 1,868.30 1,868.30 1,868.30 1,868.30 0.0M
2021-07-20 1,853.10 1,853.10 1,853.10 1,853.10 0.0M
2021-07-19 1,824.80 1,824.80 1,824.80 1,824.80 0.0M
2021-07-16 1,852.30 1,852.30 1,852.30 1,852.30 0.0M
2021-07-15 1,865.00 1,865.00 1,865.00 1,865.00 0.0M
2021-07-14 1,871.00 1,871.00 1,871.00 1,871.00 0.0M
2021-07-13 1,870.50 1,870.50 1,870.50 1,870.50 0.0M
2021-07-12 1,877.60 1,877.60 1,877.60 1,877.60 0.0M
2021-07-09 1,872.30 1,872.30 1,872.30 1,872.30 0.0M
2021-07-08 1,851.50 1,851.50 1,851.50 1,851.50 0.0M
2021-07-07 1,867.70 1,867.70 1,867.70 1,867.70 0.0M
2021-07-06 1,862.50 1,862.50 1,862.50 1,862.50 0.0M
2021-07-05 1,865.00 1,865.00 1,865.00 1,865.00 0.0M
2021-07-02 1,865.00 1,865.00 1,865.00 1,865.00 0.0M
2021-07-01 1,851.40 1,851.40 1,851.40 1,851.40 0.0M
2021-06-30 1,842.80 1,842.80 1,842.80 1,842.80 0.0M
2021-06-29 1,842.00 1,842.00 1,842.00 1,842.00 0.0M
2021-06-28 1,841.20 1,841.20 1,841.20 1,841.20 0.0M
2021-06-25 1,836.00 1,836.00 1,836.00 1,836.00 0.0M
2021-06-24 1,830.10 1,830.10 1,830.10 1,830.10 0.0M
2021-06-23 1,818.90 1,818.90 1,818.90 1,818.90 0.0M
2021-06-22 1,820.50 1,820.50 1,820.50 1,820.50 0.0M
2021-06-21 1,809.80 1,809.80 1,809.80 1,809.80 0.0M
2021-06-18 1,786.20 1,786.20 1,786.20 1,786.20 0.0M
2021-06-17 1,808.60 1,808.60 1,808.60 1,808.60 0.0M
2021-06-16 1,806.90 1,806.90 1,806.90 1,806.90 0.0M
2021-06-15 1,816.20 1,816.20 1,816.20 1,816.20 0.0M
2021-06-14 1,821.30 1,821.30 1,821.30 1,821.30 0.0M
2021-06-11 1,817.20 1,817.20 1,817.20 1,817.20 0.0M
2021-06-10 1,813.00 1,813.00 1,813.00 1,813.00 0.0M
2021-06-09 1,803.30 1,803.30 1,803.30 1,803.30 0.0M
2021-06-08 1,806.80 1,806.80 1,806.80 1,806.80 0.0M
2021-06-07 1,806.40 1,806.40 1,806.40 1,806.40 0.0M
2021-06-04 1,806.50 1,806.50 1,806.50 1,806.50 0.0M
2021-06-03 1,789.90 1,789.90 1,789.90 1,789.90 0.0M
2021-06-02 1,797.70 1,797.70 1,797.70 1,797.70 0.0M
2021-06-01 1,795.40 1,795.40 1,795.40 1,795.40 0.0M
2021-05-31 1,796.70 1,796.70 1,796.70 1,796.70 0.0M
2021-05-28 1,796.70 1,796.70 1,796.70 1,796.70 0.0M
2021-05-27 1,794.90 1,794.90 1,794.90 1,794.90 0.0M
2021-05-26 1,793.00 1,793.00 1,793.00 1,793.00 0.0M
2021-05-25 1,789.00 1,789.00 1,789.00 1,789.00 0.0M
2021-05-24 1,792.50 1,792.50 1,792.50 1,792.50 0.0M
2021-05-21 1,774.60 1,774.60 1,774.60 1,774.60 0.0M
2021-05-20 1,776.20 1,776.20 1,776.20 1,776.20 0.0M
2021-05-19 1,756.00 1,756.00 1,756.00 1,756.00 0.0M
2021-05-18 1,760.70 1,760.70 1,760.70 1,760.70 0.0M
2021-05-17 1,774.50 1,774.50 1,774.50 1,774.50 0.0M
2021-05-14 1,779.70 1,779.70 1,779.70 1,779.70 0.0M
2021-05-13 1,752.20 1,752.20 1,752.20 1,752.20 0.0M
2021-05-12 1,732.71 1,752.22 1,732.71 1,752.22 0.0M
2021-05-11 1,771.80 1,771.80 1,771.80 1,771.80 0.0M
2021-05-10 1,785.40 1,785.40 1,785.40 1,785.40 0.0M
2021-05-07 1,805.60 1,805.60 1,805.60 1,805.60 0.0M
2021-05-06 1,791.90 1,791.90 1,791.90 1,791.90 0.0M
2021-05-05 1,779.80 1,779.80 1,779.80 1,779.80 0.0M
2021-05-04 1,779.90 1,779.90 1,779.90 1,779.90 0.0M
2021-05-03 1,793.80 1,793.80 1,793.80 1,793.80 0.0M
2021-04-30 1,790.30 1,790.30 1,790.30 1,790.30 0.0M
2021-04-29 1,803.50 1,803.50 1,803.50 1,803.50 0.0M
2021-04-28 1,793.40 1,793.40 1,793.40 1,793.40 0.0M
2021-04-27 1,795.40 1,795.40 1,795.40 1,795.40 0.0M
2021-04-26 1,796.10 1,796.10 1,796.10 1,796.10 0.0M
2021-04-23 1,791.70 1,791.70 1,791.70 1,791.70 0.0M
2021-04-22 1,771.80 1,771.80 1,771.80 1,771.80 0.0M
2021-04-21 1,787.10 1,787.10 1,787.10 1,787.10 0.0M
2021-04-20 1,770.70 1,770.70 1,770.70 1,770.70 0.0M
2021-04-19 1,783.00 1,783.00 1,783.00 1,783.00 0.0M
2021-04-16 1,793.70 1,793.70 1,793.70 1,793.70 0.0M
2021-04-15 1,788.40 1,788.40 1,788.40 1,788.40 0.0M
2021-04-14 1,767.80 1,767.80 1,767.80 1,767.80 0.0M
2021-04-13 1,776.00 1,776.00 1,776.00 1,776.00 0.0M
2021-04-12 1,768.10 1,768.10 1,768.10 1,768.10 0.0M
2021-04-09 1,768.10 1,768.10 1,768.10 1,768.10 0.0M
2021-04-08 1,755.20 1,755.20 1,755.20 1,755.20 0.0M
2021-04-07 1,746.20 1,746.20 1,746.20 1,746.20 0.0M
2021-04-06 1,744.50 1,744.50 1,744.50 1,744.50 0.0M
2021-04-05 1,744.60 1,744.60 1,744.60 1,744.60 0.0M
2021-04-02 1,721.30 1,721.30 1,721.30 1,721.30 0.0M
2021-04-01 1,721.30 1,721.30 1,721.30 1,721.30 0.0M
2021-03-31 1,700.30 1,700.30 1,700.30 1,700.30 0.0M
2021-03-30 1,692.30 1,692.30 1,692.30 1,692.30 0.0M
2021-03-29 1,697.10 1,697.10 1,697.10 1,697.10 0.0M
2021-03-26 1,700.10 1,700.10 1,700.10 1,700.10 0.0M
2021-03-25 1,672.80 1,672.80 1,672.80 1,672.80 0.0M
2021-03-24 1,665.00 1,665.00 1,665.00 1,665.00 0.0M
2021-03-23 1,676.60 1,676.60 1,676.60 1,676.60 0.0M
2021-03-22 1,689.80 1,689.80 1,689.80 1,689.80 0.0M
2021-03-19 1,677.50 1,677.50 1,677.50 1,677.50 0.0M
2021-03-18 1,677.90 1,677.90 1,677.90 1,677.90 0.0M
2021-03-17 1,704.80 1,704.80 1,704.80 1,704.80 0.0M
2021-03-16 1,700.50 1,700.50 1,700.50 1,700.50 0.0M
2021-03-15 1,703.20 1,703.20 1,703.20 1,703.20 0.0M
2021-03-12 1,691.60 1,691.60 1,691.60 1,691.60 0.0M
2021-03-11 1,690.70 1,690.70 1,690.70 1,690.70 0.0M
2021-03-10 1,671.20 1,671.20 1,671.20 1,671.20 0.0M
2021-03-09 1,661.80 1,661.80 1,661.80 1,661.80 0.0M
2021-03-08 1,635.90 1,635.90 1,635.90 1,635.90 0.0M
2021-03-05 1,646.70 1,646.70 1,646.70 1,646.70 0.0M
2021-03-04 1,615.90 1,615.90 1,615.90 1,615.90 0.0M
2021-03-03 1,639.30 1,639.30 1,639.30 1,639.30 0.0M
2021-03-02 1,663.80 1,663.80 1,663.80 1,663.80 0.0M
2021-03-01 1,678.10 1,678.10 1,678.10 1,678.10 0.0M
2021-02-26 1,638.40 1,638.40 1,638.40 1,638.40 0.0M
2021-02-25 1,645.00 1,645.00 1,645.00 1,645.00 0.0M
2021-02-24 1,687.40 1,687.40 1,687.40 1,687.40 0.0M
2021-02-23 1,670.40 1,670.40 1,670.40 1,670.40 0.0M
2021-02-22 1,669.50 1,669.50 1,669.50 1,669.50 0.0M
2021-02-19 1,685.50 1,685.50 1,685.50 1,685.50 0.0M
2021-02-18 1,687.90 1,687.90 1,687.90 1,687.90 0.0M
2021-02-17 1,695.20 1,695.20 1,695.20 1,695.20 0.0M
2021-02-16 1,696.80 1,696.80 1,696.80 1,696.80 0.0M
2021-02-15 1,698.50 1,698.50 1,698.50 1,698.50 0.0M
2021-02-12 1,698.50 1,698.50 1,698.50 1,698.50 0.0M
2021-02-11 1,690.40 1,690.40 1,690.40 1,690.40 0.0M
2021-02-10 1,686.90 1,686.90 1,686.90 1,686.90 0.0M
2021-02-09 1,687.00 1,687.00 1,687.00 1,687.00 0.0M
2021-02-08 1,688.00 1,688.00 1,688.00 1,688.00 0.0M
2021-02-05 1,675.40 1,675.40 1,675.40 1,675.40 0.0M
2021-02-04 1,668.00 1,668.00 1,668.00 1,668.00 0.0M
2021-02-03 1,649.60 1,649.60 1,649.60 1,649.60 0.0M
2021-02-02 1,648.90 1,648.90 1,648.90 1,648.90 0.0M
2021-02-01 1,625.00 1,625.00 1,625.00 1,625.00 0.0M
2021-01-29 1,598.70 1,598.70 1,598.70 1,598.70 0.0M
2021-01-28 1,629.50 1,629.50 1,629.50 1,629.50 0.0M
2021-01-27 1,612.50 1,612.50 1,612.50 1,612.50 0.0M
2021-01-26 1,655.90 1,655.90 1,655.90 1,655.90 0.0M
2021-01-25 1,659.70 1,659.70 1,659.70 1,659.70 0.0M
2021-01-22 1,653.80 1,653.80 1,653.80 1,653.80 0.0M
2021-01-21 1,658.50 1,658.50 1,658.50 1,658.50 0.0M
2021-01-20 1,658.40 1,658.40 1,658.40 1,658.40 0.0M
2021-01-19 1,635.50 1,635.50 1,635.50 1,635.50 0.0M
2021-01-18 1,622.20 1,622.20 1,622.20 1,622.20 0.0M
2021-01-15 1,622.20 1,622.20 1,622.20 1,622.20 0.0M
2021-01-14 1,633.80 1,633.80 1,633.80 1,633.80 0.0M
2021-01-13 1,640.00 1,640.00 1,640.00 1,640.00 0.0M
2021-01-12 1,636.50 1,636.50 1,636.50 1,636.50 0.0M
2021-01-11 1,634.80 1,634.80 1,634.80 1,634.80 0.0M
2021-01-08 1,645.50 1,645.50 1,645.50 1,645.50 0.0M
2021-01-07 1,636.30 1,636.30 1,636.30 1,636.30 0.0M
2021-01-06 1,611.30 1,611.30 1,611.30 1,611.30 0.0M
2021-01-05 1,603.60 1,603.60 1,603.60 1,603.60 0.0M
2021-01-04 1,592.20 1,592.20 1,592.20 1,592.20 0.0M