FT Vest Emerging Markets Buffer ETF - September (TSEP)

TSEP
🏛️ 美国 →
22.98
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
12:10 22.95 22.95 22.95 22.95 0.6K
15:55 22.95 22.98 22.95 22.98 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.90 22.98 22.87 22.98 0.0M
2025-09-25 23.05 23.05 23.00 23.02 0.0M
2025-09-24 23.14 23.16 23.09 23.09 0.0M
2025-09-23 23.15 23.15 23.15 23.15 0.0M
2025-09-22 23.11 23.16 23.08 23.13 0.0M
2025-09-19 23.16 23.18 23.13 23.14 0.0M
2025-09-18 23.14 23.14 23.13 23.13 0.0M
2025-09-17 23.13 23.13 23.13 23.13 0.0M
2025-09-16 23.13 23.13 23.12 23.12 0.0M
2025-09-15 23.12 23.12 23.12 23.12 0.0M
2025-09-12 23.13 23.13 23.11 23.11 0.0M
2025-09-11 23.11 23.11 23.08 23.09 0.0M
2025-09-10 23.06 23.06 23.04 23.04 0.0M
2025-09-09 22.98 22.98 22.98 22.98 0.0M
2025-09-08 22.93 22.93 22.93 22.93 0.0M
2025-09-06 22.81 22.81 22.81 22.81 0.0M
2025-09-05 22.81 22.81 22.81 22.81 0.0M
2025-09-04 22.62 22.62 22.62 22.62 0.0M
2025-09-03 22.67 22.67 22.62 22.67 0.0M
2025-09-02 22.60 22.60 22.60 22.60 0.0M
2025-08-29 22.61 22.61 22.61 22.61 0.0M
2025-08-28 22.68 22.68 22.65 22.66 0.0M
2025-08-27 22.59 22.59 22.59 22.59 0.0M
2025-08-26 22.67 22.67 22.67 22.67 0.0M
2025-08-25 22.75 22.75 22.70 22.70 0.0M
2025-08-22 22.75 22.76 22.75 22.76 0.0M
2025-08-21 22.48 22.48 22.48 22.48 0.0M
2025-08-20 22.51 22.51 22.51 22.51 0.0M
2025-08-19 22.54 22.54 22.53 22.53 0.0M
2025-08-18 22.64 22.64 22.64 22.64 0.0M
2025-08-15 22.53 22.53 22.53 22.53 0.0M
2025-08-14 22.51 22.51 22.51 22.51 0.0M
2025-08-13 22.67 22.69 22.63 22.68 0.0M
2025-08-12 22.47 22.54 22.47 22.53 0.0M
2025-08-11 22.32 22.32 22.32 22.32 0.0M
2025-08-08 22.36 22.36 22.36 22.36 0.0M
2025-08-07 22.36 22.36 22.36 22.36 0.0M
2025-08-06 22.23 22.23 22.23 22.23 0.0M
2025-08-05 22.16 22.16 22.16 22.16 0.0M
2025-08-04 22.10 22.10 22.10 22.10 0.0M
2025-08-01 21.92 21.92 21.92 21.92 0.0M
2025-07-31 22.04 22.04 22.04 22.04 0.0M
2025-07-30 22.12 22.12 22.12 22.12 0.0M
2025-07-29 22.23 22.24 22.23 22.24 0.0M
2025-07-28 22.23 22.23 22.23 22.23 0.0M
2025-07-25 22.25 22.33 22.25 22.33 0.0M
2025-07-24 22.35 22.35 22.35 22.35 0.0M
2025-07-23 22.42 22.42 22.42 22.42 0.0M
2025-07-22 22.16 22.28 22.16 22.27 0.0M
2025-07-21 22.30 22.33 22.26 22.26 0.0M
2025-07-18 22.17 22.17 22.17 22.17 0.0M
2025-07-17 22.19 22.19 22.19 22.19 0.0M
2025-07-16 22.10 22.10 22.10 22.10 0.0M
2025-07-15 22.04 22.07 22.04 22.04 0.0M
2025-07-14 21.92 21.95 21.92 21.92 0.0M
2025-07-11 21.91 21.91 21.89 21.89 0.0M
2025-07-10 21.92 21.92 21.92 21.92 0.0M
2025-07-09 21.88 21.88 21.88 21.88 0.0M
2025-07-08 21.89 21.89 21.89 21.89 0.0M
2025-07-07 21.81 21.81 21.81 21.81 0.0M
2025-07-03 22.00 22.00 22.00 22.00 0.0M
2025-07-02 21.84 21.94 21.84 21.94 0.0M
2025-07-01 21.82 21.88 21.82 21.88 0.0M
2025-06-30 21.81 21.84 21.79 21.84 0.0M
2025-06-29 21.79 21.79 21.79 21.79 0.0M
2025-06-27 21.79 21.79 21.79 21.79 0.0M
2025-06-26 21.84 21.84 21.84 21.84 0.0M
2025-06-25 21.75 21.75 21.75 21.75 0.0M
2025-06-24 21.69 21.74 21.69 21.74 0.0M
2025-06-23 21.23 21.32 21.23 21.32 0.0M
2025-06-20 21.19 21.22 21.18 21.21 0.0M
2025-06-18 21.29 21.29 21.29 21.29 0.0M
2025-06-17 21.30 21.30 21.30 21.30 0.0M
2025-06-16 21.52 21.52 21.51 21.51 0.0M
2025-06-13 21.30 21.30 21.30 21.30 0.0M
2025-06-12 21.55 21.61 21.55 21.58 0.0M
2025-06-11 21.55 21.55 21.55 21.55 0.0M
2025-06-10 21.47 21.48 21.47 21.48 0.0M
2025-06-09 21.35 21.38 21.35 21.38 0.0M
2025-06-06 21.28 21.28 21.26 21.26 0.0M
2025-06-05 21.27 21.27 21.20 21.20 0.0M
2025-06-04 21.13 21.13 21.13 21.13 0.0M
2025-06-03 20.92 20.92 20.92 20.92 0.0M
2025-06-02 20.89 20.89 20.89 20.89 0.0M
2025-05-30 20.80 20.80 20.80 20.80 0.0M
2025-05-29 20.93 20.98 20.92 20.97 0.0M
2025-05-28 20.90 20.90 20.90 20.90 0.0M
2025-05-27 20.97 20.97 20.97 20.97 0.0M
2025-05-23 21.01 21.01 21.01 21.01 0.0M
2025-05-22 20.98 20.98 20.94 20.94 0.0M
2025-05-21 21.02 21.02 21.02 21.02 0.0M
2025-05-20 21.05 21.05 21.05 21.05 0.0M
2025-05-19 21.06 21.08 21.06 21.08 0.0M
2025-05-17 21.02 21.02 21.02 21.02 0.0M
2025-05-16 21.02 21.02 21.02 21.02 0.0M
2025-05-15 21.02 21.02 21.02 21.02 0.0M
2025-05-14 21.06 21.07 21.04 21.04 0.0M
2025-05-13 20.93 20.93 20.93 20.93 0.0M
2025-05-12 20.94 20.94 20.90 20.90 0.0M
2025-05-09 20.60 20.60 20.60 20.60 0.0M
2025-05-08 20.53 20.53 20.53 20.53 0.0M
2025-05-07 20.55 20.55 20.55 20.55 0.0M
2025-05-06 20.70 20.70 20.70 20.70 0.0M
2025-05-05 20.76 20.76 20.76 20.76 0.0M
2025-05-02 20.67 20.67 20.67 20.67 0.0M
2025-05-01 20.32 20.32 20.29 20.29 0.0M
2025-04-30 20.27 20.31 20.27 20.31 0.0M
2025-04-29 20.26 20.26 20.26 20.26 0.0M
2025-04-28 20.21 20.21 20.21 20.21 0.0M
2025-04-25 20.18 20.21 20.13 20.19 0.0M
2025-04-15 19.80 19.85 19.78 19.78 0.0M
2025-04-11 19.64 19.64 19.64 19.64 0.0M
2025-04-10 19.36 19.36 19.22 19.24 0.0M
2025-04-09 19.20 19.49 19.20 19.49 0.0M
2025-04-08 19.20 19.20 18.68 18.68 0.0M
2025-04-07 18.81 18.90 18.81 18.90 0.0M
2025-04-04 19.38 19.38 19.38 19.38 0.0M
2025-04-03 20.08 20.08 20.08 20.08 0.0M
2025-04-02 20.35 20.35 20.35 20.35 0.0M
2025-04-01 20.29 20.32 20.21 20.32 0.0M
2025-03-31 20.17 20.28 20.17 20.28 0.0M
2025-03-28 20.31 20.31 20.31 20.31 0.0M
2025-03-27 20.53 20.54 20.53 20.54 0.0M
2025-03-26 20.47 20.47 20.47 20.47 0.0M
2025-03-25 20.57 20.57 20.55 20.55 0.0M
2025-03-24 20.57 20.57 20.57 20.57 0.0M
2025-03-21 20.51 20.51 20.51 20.51 0.0M
2025-03-20 20.57 20.57 20.57 20.57 0.0M
2025-03-19 20.69 20.69 20.69 20.69 0.0M
2025-03-18 20.64 20.64 20.64 20.64 0.0M
2025-03-17 20.70 20.71 20.70 20.71 0.0M
2025-03-14 20.50 20.50 20.50 20.50 0.0M
2025-03-13 20.26 20.26 20.26 20.26 0.0M
2025-03-12 20.32 20.32 20.32 20.32 0.0M
2025-03-11 20.27 20.27 20.25 20.25 0.0M
2025-03-10 20.27 20.27 20.13 20.13 0.0M
2025-03-07 20.44 20.47 20.44 20.47 0.0M
2025-03-06 20.48 20.48 20.39 20.39 0.0M
2025-03-05 20.32 20.48 20.32 20.48 0.0M
2025-03-04 20.03 20.09 19.97 20.09 0.0M
2025-03-03 20.12 20.16 19.99 19.99 0.0M
2025-02-28 19.99 20.06 19.99 20.06 0.0M
2025-02-27 20.39 20.39 20.28 20.28 0.0M
2025-02-26 20.53 20.53 20.53 20.53 0.0M
2025-02-25 20.36 20.44 20.36 20.40 0.0M
2025-02-24 20.48 20.48 20.40 20.40 0.0M
2025-02-21 20.69 20.69 20.57 20.57 0.0M
2025-02-20 20.59 20.61 20.59 20.60 0.0M
2025-02-19 20.51 20.51 20.50 20.50 0.0M
2025-02-18 20.53 20.53 20.53 20.53 0.0M
2025-02-14 20.43 20.46 20.43 20.43 0.0M
2025-02-13 20.29 20.36 20.27 20.33 0.0M
2025-02-12 20.13 20.30 20.13 20.26 0.0M
2025-02-11 20.20 20.22 20.15 20.18 0.0M
2025-02-10 20.19 20.22 20.19 20.22 0.0M
2025-02-07 20.13 20.13 20.06 20.06 0.0M
2025-02-06 20.07 20.07 20.07 20.07 0.0M
2025-02-05 20.06 20.07 20.02 20.02 0.0M
2025-02-04 20.05 20.09 20.05 20.06 0.0M
2025-02-03 19.78 19.81 19.78 19.81 0.0M
2025-01-31 19.96 19.96 19.91 19.91 0.0M
2025-01-30 20.05 20.06 20.05 20.06 0.0M
2025-01-29 19.84 19.86 19.84 19.86 0.0M
2025-01-28 19.85 19.85 19.85 19.85 0.0M
2025-01-27 19.58 19.75 19.58 19.75 0.0M
2025-01-24 19.97 19.97 19.97 19.97 0.0M
2025-01-23 19.90 19.90 19.90 19.90 0.0M
2025-01-22 19.87 19.87 19.87 19.87 0.0M
2025-01-21 19.85 19.85 19.85 19.85 0.0M
2025-01-17 19.72 19.72 19.72 19.72 0.0M
2025-01-16 19.62 19.62 19.62 19.62 0.0M
2025-01-15 19.61 19.61 19.61 19.61 0.0M
2025-01-14 19.45 19.45 19.45 19.45 0.0M
2025-01-13 19.32 19.32 19.32 19.32 0.0M
2025-01-10 19.40 19.40 19.40 19.40 0.0M
2025-01-08 19.62 19.62 19.62 19.62 0.0M
2025-01-07 19.73 19.73 19.68 19.68 0.0M
2025-01-06 19.78 19.78 19.78 19.78 0.0M
2025-01-03 19.73 19.73 19.73 19.73 0.0M
2025-01-02 19.67 19.67 19.63 19.63 0.0M