FT Vest Emerging Markets Buffer ETF - December (TDEC)

TDEC
🏛️ 美国 →
23.24
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 23.24 23.24 23.24 23.24 0.0M
2025-09-25 23.25 23.25 23.25 23.25 0.0M
2025-09-24 23.26 23.26 23.26 23.26 0.0M
2025-09-23 23.28 23.28 23.28 23.28 0.0M
2025-09-22 23.28 23.28 23.28 23.28 0.0M
2025-09-19 23.26 23.26 23.26 23.26 0.0M
2025-09-18 23.25 23.25 23.25 23.25 0.0M
2025-09-17 23.28 23.28 23.28 23.28 0.0M
2025-09-16 23.24 23.24 23.24 23.24 0.0M
2025-09-15 23.16 23.21 23.16 23.21 0.0M
2025-09-12 23.17 23.17 23.17 23.17 0.0M
2025-09-11 23.14 23.16 23.14 23.16 0.0M
2025-09-10 23.03 23.06 23.03 23.06 0.0M
2025-09-09 23.00 23.00 23.00 23.00 0.0M
2025-09-08 22.94 22.94 22.94 22.94 0.0M
2025-09-05 22.84 22.84 22.84 22.84 0.0M
2025-09-04 22.68 22.68 22.68 22.68 0.0M
2025-09-03 22.71 22.71 22.71 22.71 0.0M
2025-09-02 22.67 22.67 22.67 22.67 0.0M
2025-08-29 22.67 22.67 22.67 22.67 0.0M
2025-08-28 22.72 22.72 22.72 22.72 0.0M
2025-08-27 22.68 22.68 22.68 22.68 0.0M
2025-08-26 22.74 22.74 22.74 22.74 0.0M
2025-08-25 22.78 22.78 22.78 22.78 0.0M
2025-08-22 22.83 22.83 22.83 22.83 0.0M
2025-08-21 22.59 22.59 22.59 22.59 0.0M
2025-08-20 22.62 22.62 22.62 22.62 0.0M
2025-08-19 22.63 22.63 22.63 22.63 0.0M
2025-08-18 22.69 22.74 22.69 22.74 0.0M
2025-08-15 22.61 22.66 22.61 22.66 0.0M
2025-08-14 22.62 22.62 22.62 22.62 0.0M
2025-08-13 22.77 22.77 22.77 22.77 0.0M
2025-08-12 22.64 22.64 22.64 22.64 0.0M
2025-08-11 22.48 22.48 22.46 22.46 0.0M
2025-08-08 22.52 22.52 22.50 22.50 0.0M
2025-08-07 22.53 22.53 22.50 22.50 0.0M
2025-08-06 22.41 22.41 22.40 22.40 0.0M
2025-08-05 22.36 22.36 22.33 22.33 0.0M
2025-08-04 22.29 22.29 22.26 22.26 0.0M
2025-08-01 22.10 22.10 22.10 22.10 0.0M
2025-07-31 22.22 22.22 22.22 22.22 0.0M
2025-07-30 22.32 22.32 22.29 22.29 0.0M
2025-07-29 22.40 22.40 22.40 22.40 0.0M
2025-07-28 22.38 22.38 22.38 22.38 0.0M
2025-07-25 22.47 22.47 22.47 22.47 0.0M
2025-07-24 22.48 22.48 22.48 22.48 0.0M
2025-07-23 22.51 22.55 22.51 22.55 0.0M
2025-07-22 22.43 22.43 22.43 22.43 0.0M
2025-07-21 22.44 22.44 22.44 22.44 0.0M
2025-07-18 22.35 22.35 22.35 22.35 0.0M
2025-07-17 22.38 22.38 22.38 22.38 0.0M
2025-07-16 22.30 22.30 22.30 22.30 0.0M
2025-07-15 22.24 22.24 22.24 22.24 0.0M
2025-07-14 22.14 22.14 22.14 22.14 0.0M
2025-07-11 22.09 22.11 22.09 22.11 0.3M
2025-07-10 22.17 22.17 22.14 22.14 0.0M
2025-07-09 22.11 22.11 22.11 22.11 0.0M
2025-07-08 22.11 22.11 22.11 22.11 0.0M
2025-07-07 22.08 22.08 22.02 22.02 0.0M
2025-07-03 22.18 22.20 22.18 22.20 0.0M
2025-07-02 22.16 22.16 22.14 22.14 0.0M
2025-07-01 22.07 22.10 22.07 22.10 0.0M
2025-06-30 22.02 22.06 21.99 22.05 0.0M
2025-06-27 22.04 22.04 21.99 21.99 0.0M
2025-06-26 22.05 22.05 22.05 22.05 0.0M
2025-06-25 21.96 21.96 21.96 21.96 0.0M
2025-06-24 21.85 21.95 21.85 21.95 0.0M
2025-06-23 21.51 21.58 21.51 21.58 0.0M
2025-06-20 21.46 21.46 21.46 21.46 0.0M
2025-06-18 21.56 21.60 21.53 21.53 0.5M
2025-06-17 21.54 21.54 21.54 21.54 0.0M
2025-06-16 21.75 21.75 21.75 21.75 0.0M
2025-06-13 21.55 21.55 21.55 21.55 0.0M
2025-06-12 21.82 21.82 21.82 21.82 0.0M
2025-06-11 21.85 21.85 21.80 21.80 0.0M
2025-06-10 21.73 21.73 21.73 21.73 0.0M
2025-06-09 21.65 21.67 21.65 21.67 0.0M
2025-06-06 21.53 21.53 21.53 21.53 0.0M
2025-06-05 21.46 21.46 21.46 21.46 0.0M
2025-06-04 21.40 21.40 21.40 21.40 0.0M
2025-06-03 21.17 21.21 21.17 21.21 0.0M
2025-06-02 21.13 21.15 21.13 21.15 0.3M
2025-05-30 21.07 21.07 21.07 21.07 0.0M
2025-05-29 21.25 21.25 21.24 21.24 0.0M
2025-05-28 21.20 21.20 21.17 21.17 0.0M
2025-05-27 21.24 21.24 21.24 21.24 0.0M
2025-05-23 21.28 21.28 21.28 21.28 0.0M
2025-05-22 21.24 21.24 21.20 21.20 0.0M
2025-05-21 21.26 21.26 21.26 21.26 0.0M
2025-05-20 21.29 21.29 21.29 21.29 0.0M
2025-05-19 21.31 21.31 21.31 21.31 0.0M
2025-05-16 21.29 21.29 21.29 21.29 0.0M
2025-05-15 21.25 21.28 21.25 21.28 0.0M
2025-05-14 21.37 21.37 21.29 21.30 0.0M
2025-05-13 21.19 21.22 21.19 21.22 0.0M
2025-05-12 21.11 21.15 21.11 21.15 0.0M
2025-05-09 20.91 20.91 20.84 20.84 0.0M
2025-05-08 20.77 20.78 20.74 20.74 0.0M
2025-05-07 20.77 20.77 20.77 20.77 0.0M
2025-05-06 20.92 20.92 20.91 20.91 0.0M
2025-05-05 21.03 21.03 20.98 20.98 0.0M
2025-05-02 20.89 20.89 20.89 20.89 0.0M
2025-05-01 20.51 20.51 20.51 20.51 0.0M
2025-04-30 20.46 20.51 20.46 20.51 0.0M
2025-04-29 20.48 20.48 20.48 20.48 0.0M
2025-04-28 20.48 20.48 20.44 20.44 0.0M
2025-04-25 20.46 20.47 20.46 20.47 0.0M
2025-04-24 20.46 20.65 20.44 20.44 0.0M
2025-04-23 20.34 20.42 20.29 20.29 0.0M
2025-04-22 20.20 20.21 20.11 20.11 0.0M
2025-04-21 19.89 19.89 19.89 19.89 0.0M
2025-04-16 19.93 19.93 19.81 19.81 0.0M
2025-04-15 20.05 20.07 19.96 19.96 0.0M
2025-04-14 19.99 19.99 19.97 19.97 0.0M
2025-04-11 19.72 19.82 19.72 19.82 0.0M
2025-04-10 19.41 19.41 19.41 19.41 0.0M
2025-04-09 18.78 19.68 18.76 19.68 0.0M
2025-04-08 18.76 18.76 18.76 18.76 0.0M
2025-04-07 19.01 19.01 19.01 19.01 0.0M
2025-04-04 19.51 19.51 19.48 19.50 0.0M
2025-04-03 20.33 20.33 20.26 20.26 0.0M
2025-04-02 20.56 20.56 20.56 20.56 0.0M
2025-04-01 20.53 20.53 20.53 20.53 0.0M
2025-03-31 20.42 20.49 20.42 20.49 0.0M
2025-03-28 20.57 20.57 20.50 20.50 0.0M
2025-03-27 20.78 20.78 20.75 20.75 0.0M
2025-03-26 20.68 20.68 20.68 20.68 0.0M
2025-03-25 20.77 20.77 20.77 20.77 0.0M
2025-03-24 20.78 20.81 20.78 20.78 0.0M
2025-03-21 20.70 20.76 20.70 20.74 0.0M
2025-03-20 20.78 20.79 20.78 20.79 0.0M
2025-03-19 20.89 20.91 20.88 20.91 0.0M
2025-03-18 20.85 20.85 20.85 20.85 0.0M
2025-03-17 20.91 20.91 20.91 20.91 0.0M
2025-03-14 20.70 20.70 20.70 20.70 0.0M
2025-03-13 20.43 20.45 20.43 20.45 0.0M
2025-03-12 20.52 20.52 20.52 20.52 0.0M
2025-03-11 20.41 20.45 20.41 20.45 0.4M
2025-03-10 20.32 20.32 20.32 20.32 0.0M
2025-03-07 20.66 20.66 20.66 20.66 0.0M
2025-03-06 20.60 20.60 20.60 20.60 0.0M
2025-03-05 20.64 20.70 20.64 20.68 0.0M
2025-03-04 20.28 20.28 20.28 20.28 0.0M
2025-03-03 20.20 20.20 20.20 20.20 0.0M
2025-02-28 20.25 20.28 20.23 20.28 0.0M
2025-02-27 20.46 20.48 20.46 20.48 0.0M
2025-02-26 20.76 20.76 20.69 20.75 0.0M
2025-02-25 20.61 20.61 20.59 20.59 0.1M
2025-02-24 20.57 20.57 20.57 20.57 0.0M
2025-02-21 20.75 20.75 20.75 20.75 0.0M
2025-02-20 20.80 20.80 20.80 20.80 0.0M
2025-02-19 20.69 20.69 20.68 20.68 0.0M
2025-02-18 20.72 20.72 20.72 20.72 0.0M
2025-02-14 20.63 20.63 20.63 20.63 0.0M
2025-02-13 20.42 20.53 20.42 20.53 0.0M
2025-02-12 20.45 20.45 20.45 20.45 0.0M
2025-02-11 20.37 20.37 20.37 20.37 0.0M
2025-02-10 20.41 20.41 20.41 20.41 0.0M
2025-02-07 20.25 20.25 20.25 20.25 0.0M
2025-02-06 20.25 20.25 20.25 20.25 0.0M
2025-02-05 20.23 20.23 20.20 20.20 0.0M
2025-02-04 20.22 20.22 20.22 20.22 0.0M
2025-02-03 20.00 20.00 20.00 20.00 0.0M
2025-01-31 20.27 20.27 20.06 20.06 0.0M
2025-01-30 20.17 20.22 20.17 20.22 0.0M
2025-01-29 20.07 20.07 20.02 20.02 0.0M
2025-01-28 20.00 20.00 20.00 20.00 0.0M
2025-01-27 20.01 20.01 19.91 19.91 0.0M
2025-01-24 20.16 20.16 20.16 20.16 0.0M
2025-01-23 20.08 20.08 20.08 20.08 0.0M
2025-01-22 20.06 20.09 20.02 20.05 0.0M
2025-01-21 20.01 20.08 20.00 20.07 0.0M
2025-01-17 19.92 19.95 19.90 19.90 0.0M
2025-01-16 19.76 19.79 19.76 19.79 0.0M
2025-01-15 19.78 19.80 19.75 19.78 0.0M
2025-01-14 19.63 19.63 19.61 19.61 0.0M
2025-01-13 19.48 19.51 19.45 19.48 0.0M
2025-01-10 19.71 19.77 19.57 19.61 0.0M
2025-01-08 19.81 19.81 19.80 19.80 0.0M
2025-01-07 19.98 19.98 19.88 19.88 0.0M
2025-01-06 20.10 20.10 19.96 19.96 0.0M
2025-01-03 19.97 19.97 19.96 19.96 0.0M
2025-01-02 19.83 19.83 19.83 19.83 0.0M