FT Vest Nasdaq-100 Buffer ETF - June (QJUN)

QJUN
🏛️ 美国 →
30.97
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
2022-12-30 17.51 17.67 17.51 17.67 0.1M
2022-12-29 17.59 17.71 17.59 17.65 0.1M
2022-12-28 17.49 17.60 17.33 17.36 0.1M
2022-12-27 17.67 17.67 17.50 17.52 0.4M
2022-12-23 17.63 17.75 17.56 17.72 0.1M
2022-12-22 17.77 17.79 17.46 17.66 0.0M
2022-12-21 17.90 18.07 17.90 17.99 0.0M
2022-12-20 17.76 17.90 17.76 17.84 0.0M
2022-12-19 17.92 17.96 17.75 17.83 0.0M
2022-12-16 18.18 18.18 17.90 18.03 0.0M
2022-12-15 18.26 18.26 18.04 18.12 0.0M
2022-12-14 18.72 18.82 18.54 18.60 0.0M
2022-12-13 18.91 18.91 18.60 18.67 0.0M
2022-12-12 18.39 18.51 18.34 18.49 0.0M
2022-12-09 18.43 18.55 18.36 18.36 0.0M
2022-12-08 18.31 18.46 18.31 18.42 0.0M
2022-12-07 18.27 18.37 18.22 18.23 0.0M
2022-12-06 18.37 18.42 18.26 18.33 0.0M
2022-12-05 18.70 18.72 18.54 18.56 0.2M
2022-12-02 18.66 18.83 18.66 18.79 0.1M
2022-12-01 18.85 18.89 18.77 18.84 0.0M
2022-11-30 18.25 18.78 18.20 18.78 0.0M
2022-11-29 18.34 18.39 18.22 18.22 0.0M
2022-11-28 18.53 18.53 18.29 18.34 0.0M
2022-11-25 18.50 18.56 18.50 18.55 0.0M
2022-11-23 18.42 18.65 18.42 18.65 0.0M
2022-11-22 18.32 18.50 18.32 18.45 0.0M
2022-11-21 18.41 18.41 18.26 18.30 0.0M
2022-11-18 18.37 18.41 18.35 18.41 0.0M
2022-11-17 18.17 18.43 18.17 18.40 0.0M
2022-11-16 18.48 18.48 18.38 18.42 0.0M
2022-11-15 18.72 18.74 18.47 18.57 0.0M
2022-11-14 18.41 18.58 18.38 18.43 0.0M
2022-11-11 18.26 18.54 18.26 18.50 0.0M
2022-11-10 18.12 18.31 17.97 18.25 0.0M
2022-11-09 17.57 17.62 17.38 17.41 0.0M
2022-11-08 17.75 17.86 17.56 17.74 0.0M
2022-11-07 17.41 17.62 17.41 17.60 0.0M
2022-11-04 17.39 17.52 17.30 17.43 0.0M
2022-11-03 17.29 17.43 17.24 17.24 0.0M
2022-11-02 17.82 17.98 17.52 17.52 0.2M
2022-11-01 18.13 18.14 17.88 17.88 0.0M
2022-10-31 18.08 18.11 17.98 18.02 0.0M
2022-10-28 17.83 18.19 17.83 18.16 0.0M
2022-10-27 17.94 18.03 17.78 17.78 0.0M
2022-10-26 18.09 18.26 17.94 17.99 0.0M
2022-10-25 18.20 18.24 18.11 18.19 0.0M
2022-10-24 17.98 18.05 17.77 17.95 0.0M
2022-10-21 17.50 17.91 17.50 17.90 0.0M
2022-10-20 17.66 17.85 17.55 17.60 0.0M
2022-10-19 17.66 17.78 17.57 17.68 0.0M
2022-10-18 17.82 17.82 17.60 17.72 0.0M
2022-10-17 17.44 17.66 17.44 17.62 0.0M
2022-10-14 17.72 17.72 17.15 17.15 0.0M
2022-10-13 16.91 17.61 16.91 17.61 0.0M
2022-10-12 17.33 17.41 17.28 17.32 0.0M
2022-10-11 17.33 17.46 17.25 17.35 0.0M
2022-10-10 17.56 17.56 17.38 17.51 0.0M
2022-10-07 17.80 17.81 17.59 17.63 0.0M
2022-10-06 18.11 18.19 18.01 18.01 0.0M
2022-10-05 18.05 18.26 17.92 18.17 0.1M
2022-10-04 17.98 18.22 17.98 18.20 0.1M
2022-10-03 17.58 17.90 17.58 17.83 0.3M
2022-09-30 17.68 17.75 17.54 17.55 0.0M
2022-09-29 17.67 17.75 17.55 17.72 0.3M
2022-09-28 17.77 18.12 17.77 18.08 0.3M
2022-09-27 18.01 18.03 17.72 17.83 0.0M
2022-09-26 17.94 17.99 17.78 17.83 0.0M
2022-09-23 18.00 18.00 17.71 17.83 0.1M
2022-09-22 18.18 18.18 17.99 18.03 0.1M
2022-09-21 18.42 18.53 18.17 18.17 0.0M
2022-09-20 18.36 18.48 18.31 18.37 0.0M
2022-09-19 18.42 18.53 18.36 18.53 0.0M
2022-09-16 18.31 18.41 18.28 18.39 0.0M
2022-09-15 18.58 18.69 18.45 18.50 0.0M
2022-09-14 18.59 18.70 18.55 18.69 0.0M
2022-09-13 18.85 18.85 18.52 18.56 0.1M
2022-09-12 19.08 19.21 19.08 19.21 0.1M
2022-09-09 19.05 19.13 19.03 19.08 0.1M
2022-09-08 18.75 18.90 18.72 18.82 0.0M
2022-09-07 18.63 18.86 18.62 18.84 0.1M
2022-09-06 18.61 18.67 18.50 18.56 0.0M
2022-09-02 18.85 18.97 18.59 18.61 0.0M
2022-09-01 18.67 18.75 18.51 18.75 0.0M
2022-08-31 18.85 18.92 18.79 18.79 0.0M
2022-08-30 18.91 18.91 18.73 18.78 0.0M
2022-08-29 18.97 19.05 18.91 18.96 0.1M
2022-08-26 19.35 19.35 19.02 19.05 0.1M
2022-08-25 19.29 19.41 19.28 19.41 0.0M
2022-08-24 19.22 19.32 19.21 19.26 0.0M
2022-08-23 19.14 19.28 19.14 19.21 0.3M
2022-08-22 19.29 19.29 19.19 19.21 0.0M
2022-08-19 19.55 19.57 19.42 19.47 0.0M
2022-08-18 19.64 19.68 19.59 19.68 0.0M
2022-08-17 19.65 19.69 19.57 19.61 0.0M
2022-08-16 19.72 19.74 19.66 19.71 0.1M
2022-08-15 19.67 19.73 19.66 19.73 0.0M
2022-08-12 19.59 19.66 19.48 19.63 0.0M
2022-08-11 19.64 19.64 19.43 19.45 0.0M
2022-08-10 19.43 19.53 19.43 19.50 0.0M
2022-08-09 19.35 19.36 19.21 19.25 0.1M
2022-08-08 19.46 19.51 19.30 19.40 0.0M
2022-08-05 19.36 19.44 19.28 19.39 0.0M
2022-08-04 19.48 19.50 19.37 19.45 0.6M
2022-08-03 19.36 19.46 19.34 19.44 0.0M
2022-08-02 19.23 19.33 19.17 19.23 0.0M
2022-08-01 19.24 19.35 19.22 19.25 0.2M
2022-07-29 19.23 19.30 19.06 19.30 0.0M
2022-07-28 18.93 19.13 18.91 19.11 0.0M
2022-07-27 18.74 19.05 18.66 19.01 0.0M
2022-07-26 18.62 18.68 18.52 18.57 0.0M
2022-07-25 18.80 18.80 18.68 18.72 0.0M
2022-07-22 18.96 18.96 18.73 18.77 0.1M
2022-07-21 18.86 19.01 18.73 18.98 0.1M
2022-07-20 18.74 18.85 18.68 18.83 0.0M
2022-07-19 18.54 18.70 18.47 18.69 0.1M
2022-07-18 18.58 18.60 18.29 18.37 0.1M
2022-07-15 18.39 18.44 18.33 18.41 0.0M
2022-07-14 17.95 18.24 17.94 18.24 0.0M
2022-07-13 18.05 18.26 18.03 18.18 0.0M
2022-07-12 18.37 18.37 18.15 18.18 0.0M
2022-07-11 18.50 18.50 18.04 18.27 0.3M
2022-07-08 18.47 18.66 18.46 18.56 0.1M
2022-07-07 18.41 18.59 18.41 18.54 0.0M
2022-07-06 18.31 18.43 18.20 18.30 0.0M
2022-07-05 17.89 18.29 17.88 18.29 0.1M
2022-07-01 18.00 18.08 17.86 18.05 0.3M
2022-06-30 17.91 18.09 17.79 17.93 0.1M
2022-06-29 18.08 18.24 18.03 18.13 0.1M
2022-06-28 18.54 18.54 18.08 18.17 0.1M
2022-06-27 18.48 18.55 18.40 18.45 0.0M
2022-06-24 18.32 18.49 18.32 18.49 0.2M
2022-06-23 17.98 18.20 17.98 18.20 0.1M
2022-06-22 17.98 18.17 17.88 18.04 0.6M
2022-06-21 17.95 18.13 17.92 18.03 0.3M
2022-06-17 17.82 18.04 17.55 17.86 1.0M
2022-06-16 17.75 17.85 17.49 17.53 0.0M
2022-06-15 18.07 18.28 17.93 18.28 0.0M
2022-06-14 17.81 17.91 17.72 17.82 0.0M
2022-06-13 18.13 18.13 17.80 17.81 0.0M
2022-06-10 18.55 18.58 18.55 18.57 0.0M
2022-06-09 19.34 19.34 19.05 19.05 0.0M
2022-06-08 19.44 19.44 19.31 19.33 0.0M
2022-06-07 19.35 19.39 19.29 19.38 0.0M
2022-06-06 19.22 19.31 19.22 19.24 0.0M
2022-06-03 19.34 19.34 19.16 19.20 0.0M
2022-06-02 19.20 19.42 19.13 19.38 0.0M
2022-06-01 19.27 19.30 19.15 19.19 0.0M
2022-05-31 19.31 19.31 19.16 19.23 0.0M
2022-05-27 19.08 19.19 19.08 19.19 0.0M
2022-05-26 18.79 18.95 18.79 18.88 0.0M
2022-05-25 18.41 18.54 18.40 18.53 0.0M
2022-05-24 18.15 18.38 18.15 18.33 0.0M
2022-05-23 18.46 18.69 18.38 18.58 0.0M
2022-05-20 18.54 18.59 18.07 18.40 0.0M
2022-05-19 18.36 18.56 18.36 18.45 0.0M
2022-05-18 18.93 18.93 18.39 18.44 0.0M
2022-05-17 18.89 19.06 18.88 19.01 0.0M
2022-05-16 18.84 18.84 18.67 18.71 0.0M
2022-05-13 18.55 18.79 18.55 18.79 0.0M
2022-05-12 18.22 18.40 18.08 18.34 0.0M
2022-05-11 18.64 18.77 18.38 18.38 0.0M
2022-05-10 18.70 18.89 18.66 18.74 0.0M
2022-05-09 18.81 18.81 18.54 18.54 0.0M
2022-05-06 18.93 19.06 18.90 19.02 0.0M
2022-05-05 19.57 19.57 19.04 19.11 0.1M
2022-05-04 19.27 19.78 19.18 19.72 0.1M
2022-05-03 19.33 19.37 19.23 19.27 0.0M
2022-05-02 19.16 19.30 19.04 19.30 0.0M
2022-04-29 19.55 19.55 19.10 19.10 0.0M
2022-04-28 19.48 19.71 19.34 19.62 0.0M
2022-04-27 19.33 19.39 19.15 19.24 0.0M
2022-04-26 19.57 19.57 19.27 19.27 0.0M
2022-04-25 19.54 19.75 19.45 19.75 0.0M
2022-04-22 19.95 19.95 19.57 19.57 0.0M
2022-04-21 20.37 20.37 19.88 19.90 0.0M
2022-04-20 20.32 20.32 20.16 20.18 0.0M
2022-04-19 20.04 20.33 20.04 20.33 0.0M
2022-04-18 20.01 20.15 19.95 20.02 0.0M
2022-04-14 20.31 20.31 20.03 20.03 0.0M
2022-04-13 20.15 20.40 20.15 20.37 0.0M
2022-04-12 20.32 20.34 20.01 20.08 0.0M
2022-04-11 20.26 20.26 20.13 20.13 0.0M
2022-04-08 20.63 20.63 20.44 20.44 0.0M
2022-04-07 20.65 20.68 20.46 20.62 0.0M
2022-04-06 20.69 20.69 20.61 20.62 0.0M
2022-04-05 21.16 21.16 20.86 20.86 0.0M
2022-04-04 21.12 21.12 21.12 21.12 0.0M
2022-04-01 20.95 20.95 20.80 20.89 0.0M
2022-03-31 21.12 21.12 20.91 20.91 0.0M
2022-03-30 21.13 21.13 21.04 21.04 0.0M
2022-03-29 21.12 21.17 21.05 21.17 0.0M
2022-03-28 20.85 20.97 20.85 20.97 0.0M
2022-03-25 20.80 20.82 20.64 20.79 0.0M
2022-03-24 20.57 20.79 20.57 20.79 0.0M
2022-03-23 20.60 20.63 20.54 20.54 0.1M
2022-03-22 20.68 20.77 20.68 20.74 0.0M
2022-03-21 20.48 20.55 20.40 20.53 0.0M
2022-03-18 20.25 20.55 20.21 20.52 0.1M
2022-03-17 20.09 20.24 20.09 20.24 0.1M
2022-03-16 19.81 20.05 19.69 20.05 0.3M
2022-03-15 19.51 19.63 19.41 19.63 0.0M
2022-03-14 19.51 19.51 19.20 19.22 0.0M
2022-03-11 19.64 19.65 19.48 19.48 0.0M
2022-03-10 19.67 19.76 19.61 19.75 0.0M
2022-03-09 19.68 19.89 19.68 19.84 0.0M
2022-03-08 19.44 19.64 19.30 19.44 0.0M
2022-03-07 19.71 19.71 19.48 19.48 0.0M
2022-03-04 20.04 20.04 19.87 19.94 0.0M
2022-03-03 20.38 20.38 20.11 20.13 0.0M
2022-03-02 20.16 20.39 20.15 20.36 0.0M
2022-03-01 20.30 20.32 20.07 20.07 0.0M
2022-02-28 20.20 20.39 20.09 20.30 0.0M
2022-02-25 20.11 20.27 20.06 20.27 0.0M
2022-02-24 19.30 20.07 19.29 20.07 0.1M
2022-02-23 20.15 20.15 19.64 19.64 0.0M
2022-02-22 19.99 20.02 19.97 19.97 0.0M
2022-02-18 20.29 20.29 20.05 20.08 0.0M
2022-02-17 20.32 20.45 20.21 20.21 0.0M
2022-02-16 20.35 20.59 20.35 20.59 0.0M
2022-02-15 20.42 20.56 20.41 20.56 0.0M
2022-02-14 20.35 20.35 20.25 20.25 0.0M
2022-02-11 20.51 20.52 20.23 20.23 0.0M
2022-02-10 20.61 20.61 20.61 20.61 0.0M
2022-02-09 20.84 20.94 20.84 20.94 0.0M
2022-02-08 20.64 20.68 20.61 20.61 0.0M
2022-02-07 20.54 20.54 20.47 20.47 0.0M
2022-02-04 20.40 20.65 20.40 20.58 0.0M
2022-02-03 20.57 20.57 20.40 20.40 0.0M
2022-02-02 20.85 20.93 20.82 20.89 0.0M
2022-02-01 20.68 20.80 20.65 20.80 0.0M
2022-01-31 20.42 20.72 20.42 20.69 0.0M
2022-01-28 19.99 20.34 19.99 20.34 0.0M
2022-01-27 20.25 20.25 19.99 19.99 0.0M
2022-01-26 20.43 20.47 20.03 20.07 0.0M
2022-01-25 19.98 20.32 19.97 20.09 0.0M
2022-01-24 20.15 20.42 19.71 20.42 0.1M
2022-01-21 20.38 20.59 20.32 20.32 0.0M
2022-01-20 20.88 20.88 20.62 20.62 0.0M
2022-01-19 20.82 20.89 20.77 20.77 0.0M
2022-01-18 20.96 20.96 20.84 20.84 0.0M
2022-01-14 20.97 21.13 20.93 21.09 0.0M
2022-01-13 21.01 21.01 21.01 21.01 0.0M
2022-01-12 21.23 21.25 21.21 21.24 0.0M
2022-01-11 21.11 21.21 21.11 21.21 0.0M
2022-01-10 20.85 21.04 20.84 21.04 0.0M
2022-01-07 21.07 21.07 21.01 21.05 0.0M
2022-01-06 21.12 21.15 21.11 21.14 0.0M
2022-01-05 21.33 21.33 21.12 21.12 0.0M
2022-01-04 21.40 21.40 21.27 21.37 0.0M
2022-01-03 21.42 21.47 21.37 21.39 0.0M