FT Vest International Equity Moderate Buffer ETF – June (YJUN)

YJUN
🏛️ 美国 →
24.93
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
2023-12-29 21.23 21.31 21.21 21.24 0.0M
2023-12-28 21.24 21.30 21.01 21.20 0.0M
2023-12-27 21.13 21.31 21.03 21.25 0.0M
2023-12-26 21.17 21.24 21.17 21.23 0.0M
2023-12-22 21.14 21.18 21.10 21.10 0.0M
2023-12-21 21.00 21.13 20.98 21.13 0.0M
2023-12-20 20.97 21.04 20.85 20.85 0.0M
2023-12-19 21.00 21.06 20.98 21.06 0.0M
2023-12-18 20.90 20.92 20.83 20.87 0.0M
2023-12-15 20.92 20.95 20.87 20.87 0.2M
2023-12-14 20.92 21.11 20.92 21.03 0.2M
2023-12-13 20.73 20.97 20.55 20.92 0.1M
2023-12-12 20.64 20.69 20.62 20.69 0.1M
2023-12-11 20.57 20.68 20.57 20.68 0.0M
2023-12-08 20.55 20.66 20.53 20.66 0.0M
2023-12-07 20.58 20.62 20.48 20.55 0.0M
2023-12-06 20.64 20.70 20.48 20.54 0.1M
2023-12-05 20.52 20.52 20.44 20.44 1.0M
2023-12-04 20.55 20.55 20.45 20.49 0.0M
2023-12-01 20.51 20.65 20.50 20.65 0.0M
2023-11-30 20.52 20.52 20.44 20.50 0.0M
2023-11-29 20.47 20.53 20.46 20.48 0.0M
2023-11-28 20.40 20.48 20.39 20.45 0.0M
2023-11-27 20.47 20.47 20.42 20.44 0.0M
2023-11-24 20.46 20.51 20.46 20.49 0.0M
2023-11-22 20.37 20.39 20.33 20.37 0.0M
2023-11-21 20.45 20.45 20.34 20.35 0.0M
2023-11-20 20.30 20.43 20.30 20.43 0.0M
2023-11-17 20.32 20.38 20.29 20.36 0.0M
2023-11-16 20.14 20.21 20.14 20.19 0.0M
2023-11-15 20.21 20.27 20.19 20.21 0.0M
2023-11-14 19.95 20.27 19.95 20.21 0.0M
2023-11-13 19.82 19.94 19.81 19.91 0.0M
2023-11-10 19.73 19.86 19.73 19.84 0.1M
2023-11-09 19.82 19.94 19.78 19.81 0.0M
2023-11-08 19.83 19.83 19.76 19.79 0.0M
2023-11-07 19.83 19.84 19.76 19.83 0.0M
2023-11-06 19.92 20.01 19.88 19.90 0.0M
2023-11-03 20.00 20.03 19.94 19.98 0.0M
2023-11-02 19.76 19.86 19.73 19.86 0.1M
2023-11-01 19.46 19.62 19.46 19.62 0.0M
2023-10-31 19.38 19.48 19.38 19.47 0.0M
2023-10-30 19.49 19.49 19.31 19.41 0.0M
2023-10-27 19.42 19.42 19.20 19.28 0.0M
2023-10-26 19.29 19.36 19.25 19.32 0.0M
2023-10-25 19.37 19.51 19.36 19.40 0.0M
2023-10-24 19.37 19.48 19.37 19.46 0.0M
2023-10-23 19.33 19.54 19.33 19.40 0.2M
2023-10-20 19.39 19.41 19.33 19.35 0.0M
2023-10-19 19.55 19.55 19.42 19.46 0.0M
2023-10-18 19.72 19.72 19.56 19.60 0.0M
2023-10-17 19.84 19.84 19.70 19.81 0.1M
2023-10-16 19.72 19.82 19.72 19.81 0.1M
2023-10-13 19.84 19.85 19.68 19.74 0.0M
2023-10-12 20.00 20.00 19.79 19.86 0.7M
2023-10-11 19.97 20.00 19.92 19.96 0.0M
2023-10-10 19.87 19.96 19.87 19.89 0.0M
2023-10-09 19.55 19.72 19.55 19.72 0.0M
2023-10-06 19.49 19.77 19.49 19.75 0.0M
2023-10-05 19.49 19.64 19.49 19.58 0.1M
2023-10-04 19.48 19.49 19.40 19.49 0.0M
2023-10-03 19.52 19.52 19.38 19.43 0.0M
2023-10-02 19.75 19.75 19.56 19.59 0.0M
2023-09-29 19.96 19.96 19.74 19.76 0.0M
2023-09-28 19.75 19.88 19.74 19.80 0.0M
2023-09-27 19.66 19.75 19.61 19.74 0.0M
2023-09-26 19.83 19.83 19.69 19.75 0.0M
2023-09-25 19.89 19.94 19.89 19.93 0.0M
2023-09-22 20.05 20.08 19.95 20.00 0.0M
2023-09-21 20.00 20.07 19.95 19.96 0.0M
2023-09-20 20.33 20.40 20.21 20.21 0.0M
2023-09-19 20.22 20.26 20.17 20.26 0.0M
2023-09-18 20.18 20.24 20.18 20.20 0.0M
2023-09-15 20.38 20.38 20.24 20.29 0.0M
2023-09-14 20.27 20.32 20.26 20.29 0.0M
2023-09-13 20.17 20.20 20.11 20.14 0.0M
2023-09-12 20.18 20.20 20.13 20.19 0.0M
2023-09-11 20.18 20.24 20.15 20.23 0.0M
2023-09-08 20.02 20.13 20.02 20.03 0.0M
2023-09-07 20.11 20.11 20.06 20.09 0.0M
2023-09-06 20.14 20.18 20.09 20.10 0.0M
2023-09-05 20.30 20.30 20.16 20.16 0.0M
2023-09-01 20.46 20.46 20.26 20.29 0.0M
2023-08-31 20.39 20.39 20.23 20.29 0.0M
2023-08-30 20.40 20.45 20.33 20.38 0.0M
2023-08-29 20.17 20.39 20.17 20.39 0.0M
2023-08-28 20.07 20.22 20.07 20.20 0.0M
2023-08-25 20.02 20.04 19.94 20.03 0.0M
2023-08-24 20.06 20.10 19.96 19.96 0.0M
2023-08-23 20.06 20.28 20.06 20.15 0.1M
2023-08-22 20.02 20.02 19.94 19.97 0.0M
2023-08-21 20.02 20.02 19.89 20.02 0.0M
2023-08-18 19.88 19.98 19.86 19.97 0.0M
2023-08-17 20.08 20.08 19.90 19.97 0.1M
2023-08-16 20.17 20.17 20.02 20.02 0.0M
2023-08-15 20.29 20.29 20.17 20.19 0.0M
2023-08-14 20.30 20.37 20.25 20.32 0.0M
2023-08-11 20.49 20.49 20.39 20.44 0.0M
2023-08-10 20.65 20.71 20.52 20.56 0.1M
2023-08-09 20.48 20.53 20.41 20.48 0.1M
2023-08-08 20.38 20.53 20.33 20.49 0.2M
2023-08-07 20.52 20.57 20.49 20.57 0.0M
2023-08-04 20.55 20.60 20.43 20.43 0.0M
2023-08-03 20.33 20.47 20.32 20.41 0.1M
2023-08-02 20.54 20.54 20.40 20.46 0.1M
2023-08-01 20.78 20.78 20.67 20.69 0.0M
2023-07-31 20.92 20.96 20.85 20.88 0.1M
2023-07-28 20.92 20.95 20.85 20.92 0.0M
2023-07-27 20.95 20.95 20.74 20.76 0.0M
2023-07-26 20.70 20.85 20.70 20.79 0.0M
2023-07-25 20.75 20.81 20.72 20.77 0.1M
2023-07-24 20.74 20.77 20.70 20.74 0.1M
2023-07-21 20.81 20.81 20.71 20.76 0.0M
2023-07-20 20.80 20.80 20.68 20.72 0.0M
2023-07-19 20.87 20.87 20.76 20.78 0.1M
2023-07-18 20.77 20.85 20.77 20.85 0.0M
2023-07-17 20.71 20.88 20.67 20.74 0.0M
2023-07-14 20.81 20.81 20.72 20.72 0.0M
2023-07-13 20.82 20.86 20.77 20.83 0.4M
2023-07-12 20.54 20.63 20.51 20.61 0.1M
2023-07-11 20.28 20.33 20.23 20.33 0.2M
2023-07-10 20.16 20.20 20.14 20.20 0.1M
2023-07-07 20.23 20.23 20.06 20.15 0.2M
2023-07-06 20.10 20.10 19.95 20.04 0.2M
2023-07-05 20.37 20.37 20.25 20.30 0.0M
2023-07-03 20.50 20.50 20.42 20.45 0.0M
2023-06-30 20.42 20.49 20.42 20.48 0.0M
2023-06-29 20.27 20.29 20.22 20.26 0.1M
2023-06-28 20.32 20.37 20.27 20.33 0.1M
2023-06-27 20.24 20.45 20.17 20.31 0.1M
2023-06-26 20.18 20.19 20.14 20.14 0.0M
2023-06-23 20.14 20.19 20.11 20.16 0.1M
2023-06-22 20.38 20.40 20.34 20.38 0.1M
2023-06-21 20.47 20.54 20.40 20.48 0.1M
2023-06-20 20.51 20.66 20.40 20.44 0.5M
2023-06-16 20.82 20.88 20.64 20.74 0.2M
2023-06-15 20.57 20.78 20.57 20.74 0.0M
2023-06-14 20.54 20.75 20.50 20.55 0.1M
2023-06-13 20.50 20.52 20.41 20.47 0.1M
2023-06-12 20.21 20.28 20.20 20.28 0.0M
2023-06-09 20.21 20.21 20.19 20.19 0.0M
2023-06-08 20.13 20.23 20.12 20.21 0.0M
2023-06-07 20.16 20.16 20.00 20.00 0.0M
2023-06-06 20.09 20.22 20.09 20.22 0.0M
2023-06-05 20.19 20.19 20.04 20.06 0.0M
2023-06-02 20.16 20.23 20.12 20.22 0.0M
2023-06-01 19.68 19.94 19.68 19.90 0.0M
2023-05-31 19.52 19.62 19.48 19.62 0.0M
2023-05-30 19.82 19.88 19.79 19.85 0.0M
2023-05-26 20.06 20.06 20.01 20.05 0.0M
2023-05-25 19.84 19.89 19.64 19.84 0.1M
2023-05-24 19.92 19.93 19.83 19.89 0.0M
2023-05-23 20.32 20.32 20.16 20.18 0.0M
2023-05-22 20.46 20.53 20.43 20.44 0.0M
2023-05-19 20.43 20.47 20.43 20.47 0.0M
2023-05-18 20.41 20.41 20.23 20.36 0.0M
2023-05-17 20.39 20.40 20.26 20.39 0.0M
2023-05-16 20.36 20.36 20.27 20.27 0.0M
2023-05-15 20.48 20.48 20.48 20.48 0.0M
2023-05-12 20.36 20.36 20.24 20.33 0.0M
2023-05-11 20.36 20.38 20.30 20.36 0.0M
2023-05-10 20.36 20.47 20.36 20.46 0.0M
2023-05-09 20.46 20.50 20.43 20.45 0.0M
2023-05-08 20.51 20.55 20.49 20.55 0.0M
2023-05-05 20.31 20.63 20.31 20.55 0.0M
2023-05-04 20.16 20.27 20.16 20.27 0.0M
2023-05-03 20.26 20.38 20.26 20.30 0.0M
2023-05-02 20.20 20.23 20.14 20.23 0.0M
2023-05-01 20.43 20.48 20.42 20.44 0.0M
2023-04-28 20.39 20.41 20.38 20.40 0.0M
2023-04-27 20.30 20.40 20.29 20.40 0.0M
2023-04-26 20.26 20.32 20.04 20.18 0.0M
2023-04-25 20.44 20.44 20.21 20.22 0.0M
2023-04-24 20.45 20.45 20.37 20.45 0.0M
2023-04-21 20.34 20.40 20.33 20.39 0.0M
2023-04-20 20.32 20.32 20.31 20.31 0.0M
2023-04-19 20.27 20.34 20.27 20.34 0.0M
2023-04-18 20.36 20.37 20.33 20.34 0.0M
2023-04-17 20.23 20.28 20.22 20.28 0.0M
2023-04-14 20.37 20.37 20.24 20.29 0.0M
2023-04-13 20.26 20.39 20.26 20.36 0.0M
2023-04-12 20.14 20.19 20.13 20.14 0.0M
2023-04-11 20.01 20.04 20.00 20.04 0.0M
2023-04-10 19.85 19.97 19.85 19.96 0.0M
2023-04-06 19.98 20.02 19.91 19.96 0.0M
2023-04-05 19.91 19.91 19.86 19.89 0.0M
2023-04-04 20.00 20.05 19.96 19.99 0.0M
2023-04-03 19.91 19.99 19.91 19.99 0.1M
2023-03-31 19.87 19.88 19.79 19.88 0.0M
2023-03-30 19.81 19.83 19.62 19.78 0.1M
2023-03-29 19.56 19.61 19.49 19.61 0.0M
2023-03-28 19.42 19.42 19.16 19.35 0.3M
2023-03-27 19.36 19.43 19.36 19.39 0.0M
2023-03-24 19.14 19.26 19.10 19.23 0.0M
2023-03-23 19.50 19.50 19.31 19.31 0.0M
2023-03-22 19.40 19.45 19.31 19.31 0.0M
2023-03-21 19.32 19.39 19.32 19.35 0.0M
2023-03-20 19.08 19.13 19.08 19.11 0.0M
2023-03-17 18.85 18.91 18.82 18.86 0.0M
2023-03-16 19.03 19.13 18.96 19.03 0.0M
2023-03-15 18.82 18.82 18.73 18.78 0.0M
2023-03-14 19.26 19.29 19.22 19.29 0.0M
2023-03-13 19.03 19.11 19.02 19.11 0.0M
2023-03-10 19.35 19.35 19.16 19.20 0.0M
2023-03-09 19.54 19.59 19.30 19.35 0.0M
2023-03-08 19.51 19.51 19.42 19.47 0.0M
2023-03-07 19.42 19.42 19.37 19.40 0.0M
2023-03-06 19.71 19.71 19.66 19.66 0.0M
2023-03-03 19.61 19.69 19.61 19.69 0.0M
2023-03-02 19.37 19.51 19.37 19.43 0.0M
2023-03-01 19.44 19.47 19.39 19.44 0.0M
2023-02-28 19.43 19.47 19.36 19.36 0.1M
2023-02-27 19.49 19.51 19.47 19.48 0.0M
2023-02-24 19.23 19.28 19.22 19.28 0.0M
2023-02-23 19.42 19.54 19.42 19.54 0.0M
2023-02-22 19.51 19.55 19.42 19.47 0.0M
2023-02-21 19.58 19.58 19.56 19.56 0.0M
2023-02-17 19.73 19.73 19.73 19.73 0.0M
2023-02-16 19.58 19.73 19.58 19.67 0.0M
2023-02-15 19.73 19.76 19.73 19.75 0.0M
2023-02-14 19.67 19.83 19.67 19.82 0.0M
2023-02-13 19.71 19.76 19.71 19.76 0.0M
2023-02-10 19.73 19.73 19.56 19.66 0.0M
2023-02-09 19.92 19.92 19.67 19.71 0.0M
2023-02-08 19.69 19.73 19.65 19.65 0.0M
2023-02-07 19.55 19.77 19.55 19.76 0.0M
2023-02-06 19.58 19.65 19.55 19.62 0.0M
2023-02-03 19.82 19.86 19.74 19.77 0.0M
2023-02-02 19.86 19.94 19.85 19.88 0.0M
2023-02-01 19.74 19.90 19.69 19.90 0.0M
2023-01-31 19.72 19.79 19.72 19.77 0.0M
2023-01-30 19.73 19.74 19.67 19.70 0.0M
2023-01-27 19.80 19.83 19.76 19.78 0.0M
2023-01-26 19.75 19.83 19.70 19.83 0.0M
2023-01-25 19.70 19.81 19.70 19.81 0.0M
2023-01-24 19.59 19.72 19.59 19.68 0.0M
2023-01-23 19.60 19.69 19.60 19.68 0.0M
2023-01-20 19.50 19.62 19.49 19.61 0.0M
2023-01-19 19.43 19.53 19.43 19.51 0.0M
2023-01-18 19.78 19.78 19.52 19.53 0.0M
2023-01-17 19.55 19.57 19.51 19.56 0.0M
2023-01-13 19.43 19.53 19.43 19.53 0.0M
2023-01-12 19.34 19.45 19.30 19.45 0.0M
2023-01-11 19.19 19.25 19.13 19.22 0.0M
2023-01-10 19.05 19.12 19.03 19.10 0.0M
2023-01-09 19.06 19.19 19.06 19.06 0.0M
2023-01-06 18.77 19.03 18.76 19.03 0.0M
2023-01-05 18.61 18.74 18.61 18.68 0.4M
2023-01-04 18.79 18.86 18.74 18.82 0.0M
2023-01-03 18.60 18.62 18.53 18.59 0.0M