First Trust Vest U.S. Equity Buffer UCITS ETF - April Class A USD Acc (APRF)

APRF
🏛️ 德国 →
20.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.45 20.45 20.40 20.40 0.0M
2025-09-25 20.32 20.45 20.32 20.45 0.0M
2025-09-24 20.26 20.31 20.26 20.31 0.0M
2025-09-23 20.28 20.28 20.25 20.25 0.0M
2025-09-22 20.29 20.31 20.29 20.31 0.0M
2025-09-19 20.29 20.33 20.29 20.33 0.0M
2025-09-18 20.24 20.27 20.21 20.27 0.0M
2025-09-17 20.13 20.14 20.12 20.12 0.0M
2025-09-16 20.24 20.24 20.14 20.14 0.0M
2025-09-15 20.34 20.34 20.29 20.29 0.0M
2025-09-12 20.30 20.35 20.30 20.35 0.0M
2025-09-11 20.36 20.37 20.32 20.32 0.0M
2025-09-10 20.35 20.35 20.30 20.30 0.0M
2025-09-09 20.22 20.27 20.22 20.27 0.0M
2025-09-08 20.26 20.26 20.23 20.23 0.0M
2025-09-05 20.36 20.36 20.20 20.20 0.0M
2025-09-04 20.33 20.37 20.33 20.37 0.0M
2025-09-03 20.33 20.34 20.27 20.27 0.0M
2025-09-02 20.24 20.33 20.24 20.24 0.0M
2025-09-01 20.20 20.25 20.20 20.25 0.0M
2025-08-29 20.33 20.33 20.24 20.24 0.0M
2025-08-28 20.35 20.35 20.31 20.31 0.0M
2025-08-27 20.39 20.46 20.39 20.41 0.0M
2025-08-26 20.31 20.31 20.30 20.30 0.0M
2025-08-25 20.21 20.27 20.21 20.27 0.0M
2025-08-22 20.31 20.33 20.20 20.20 0.0M
2025-08-21 20.29 20.30 20.23 20.30 0.0M
2025-08-20 20.28 20.28 20.22 20.22 0.0M
2025-08-19 20.24 20.25 20.22 20.25 0.0M
2025-08-18 20.22 20.24 20.22 20.24 0.0M
2025-08-15 20.28 20.28 20.18 20.18 0.0M
2025-08-14 20.22 20.29 20.22 20.29 0.0M
2025-08-13 20.20 20.20 20.17 20.17 0.0M
2025-08-12 20.29 20.29 20.21 20.21 0.0M
2025-08-11 20.22 20.30 20.22 20.30 0.0M
2025-08-08 20.18 20.22 20.18 20.18 0.0M
2025-08-07 20.15 20.20 20.15 20.20 0.0M
2025-08-06 20.28 20.28 20.19 20.19 0.0M
2025-08-05 20.37 20.37 20.25 20.25 0.0M
2025-08-04 20.19 20.26 20.19 20.26 0.0M
2025-08-01 20.50 20.50 20.19 20.19 0.0M
2025-07-31 20.56 20.59 20.55 20.55 0.0M
2025-07-30 20.33 20.47 20.33 20.47 0.0M
2025-07-29 20.38 20.38 20.34 20.36 0.0M
2025-07-28 20.08 20.21 20.08 20.21 0.0M
2025-07-25 19.98 20.02 19.98 20.01 0.0M
2025-07-24 19.94 19.96 19.93 19.93 0.0M
2025-07-23 19.93 19.97 19.93 19.96 0.0M
2025-07-22 20.00 20.00 19.90 19.90 0.0M
2025-07-21 20.08 20.08 19.99 19.99 0.0M
2025-07-18 20.12 20.12 20.03 20.03 0.0M
2025-07-17 20.12 20.15 20.12 20.15 0.0M
2025-07-16 20.05 20.08 19.89 19.89 0.0M
2025-07-15 19.99 20.09 19.99 20.09 0.0M
2025-07-14 19.93 19.93 19.90 19.93 0.0M
2025-07-11 19.95 19.95 19.89 19.91 0.0M
2025-07-10 19.82 19.96 19.82 19.96 0.0M
2025-07-09 19.88 19.89 19.88 19.89 0.0M
2025-07-08 19.81 19.87 19.81 19.87 0.0M
2025-07-07 19.88 19.88 19.84 19.84 0.0M
2025-07-04 19.79 19.79 19.72 19.73 0.0M
2025-07-03 19.75 19.87 19.75 19.87 0.0M
2025-07-02 19.77 19.77 19.76 19.76 0.0M
2025-07-01 19.76 19.76 19.68 19.74 0.0M
2025-06-30 19.92 19.92 19.78 19.78 0.0M
2025-06-27 19.81 19.85 19.81 19.85 0.0M
2025-06-26 19.79 19.80 19.78 19.80 0.0M
2025-06-25 19.92 19.92 19.88 19.88 0.0M
2025-06-24 19.88 19.88 19.86 19.86 0.0M
2025-06-23 19.83 19.90 19.79 19.79 0.0M
2025-06-20 19.86 19.86 19.86 19.86 0.0M
2025-06-19 19.94 19.94 19.85 19.85 0.0M
2025-06-18 19.88 19.90 19.88 19.90 0.0M
2025-06-17 19.80 19.88 19.80 19.88 0.0M
2025-06-16 19.78 19.80 19.73 19.80 0.0M
2025-06-13 19.75 19.88 19.75 19.81 0.0M
2025-06-12 19.90 19.90 19.71 19.80 0.0M
2025-06-11 20.07 20.07 20.01 20.01 0.0M
2025-06-10 20.10 20.10 20.05 20.08 0.0M
2025-06-09 20.04 20.06 20.04 20.06 0.0M
2025-06-06 19.98 20.09 19.94 20.09 0.0M
2025-06-05 19.97 19.97 19.95 19.95 0.0M
2025-06-04 20.03 20.04 19.97 19.97 0.0M
2025-06-03 19.91 20.02 19.91 20.02 0.0M
2025-06-02 19.88 19.88 19.85 19.85 0.0M
2025-05-30 20.01 20.05 19.98 19.98 0.0M
2025-05-29 20.25 20.25 19.99 19.99 0.0M
2025-05-28 20.08 20.10 20.08 20.10 0.0M
2025-05-27 19.89 19.99 19.89 19.99 0.0M
2025-05-26 19.83 19.87 19.83 19.87 0.0M
2025-05-23 19.95 19.95 19.87 19.87 0.0M
2025-05-22 19.96 20.01 19.96 20.01 0.0M
2025-05-21 20.01 20.04 19.98 20.04 0.0M
2025-05-20 20.19 20.24 20.19 20.19 0.0M
2025-05-19 20.16 20.19 20.04 20.19 0.0M
2025-05-16 20.24 20.41 20.24 20.41 0.0M
2025-05-15 20.14 20.27 20.14 20.27 0.0M
2025-05-14 20.21 20.21 20.14 20.19 0.0M