FT Vest U.S. Equity Buffer ETF - August (FAUG)

FAUG
🏛️ 美国 →
51.67
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 51.56 51.69 51.49 51.67 0.0M
2025-09-25 51.43 51.56 51.32 51.50 0.2M
2025-09-24 51.75 51.75 51.57 51.60 1.2M
2025-09-23 51.84 51.89 51.64 51.72 0.8M
2025-09-22 51.72 51.90 51.67 51.87 0.0M
2025-09-19 51.77 51.78 51.64 51.78 0.0M
2025-09-18 51.66 51.76 51.62 51.67 0.0M
2025-09-17 51.57 51.65 51.38 51.53 0.0M
2025-09-16 51.59 51.59 51.50 51.54 0.1M
2025-09-15 51.58 51.61 51.53 51.59 0.0M
2025-09-12 51.49 51.55 51.44 51.48 0.0M
2025-09-11 51.35 51.50 51.35 51.48 0.1M
2025-09-10 51.27 51.35 51.17 51.25 0.1M
2025-09-09 51.13 51.21 51.00 51.14 0.0M
2025-09-08 51.00 51.12 51.00 51.05 0.0M
2025-09-05 51.15 51.18 50.83 51.01 0.1M
2025-09-04 50.85 51.04 50.80 51.04 0.0M
2025-09-03 50.75 50.82 50.64 50.75 0.1M
2025-09-02 50.39 50.62 50.32 50.57 0.1M
2025-08-29 50.95 50.95 50.72 50.81 0.1M
2025-08-28 50.93 51.05 50.81 51.00 0.1M
2025-08-27 50.80 50.96 50.79 50.91 0.3M
2025-08-26 50.67 50.85 50.65 50.83 0.1M
2025-08-25 50.78 50.81 50.70 50.70 0.1M
2025-08-22 50.44 50.87 50.36 50.82 0.1M
2025-08-21 50.30 50.41 50.24 50.31 0.2M
2025-08-20 50.49 50.50 50.20 50.34 0.1M
2025-08-19 50.69 50.74 50.47 50.48 0.1M
2025-08-18 50.66 50.73 50.62 50.70 0.2M
2025-08-15 50.69 50.73 50.66 50.72 0.3M
2025-08-14 50.61 50.70 50.61 50.69 0.1M
2025-08-13 50.64 50.68 50.63 50.64 0.0M
2025-08-12 50.54 50.64 50.47 50.63 0.0M
2025-08-11 50.46 50.47 50.37 50.41 0.0M
2025-08-08 50.33 50.46 50.33 50.41 0.0M
2025-08-07 50.35 50.35 50.02 50.17 0.0M
2025-08-06 49.98 50.19 49.96 50.17 0.0M
2025-08-05 50.06 50.11 49.87 49.93 0.0M
2025-08-04 49.83 50.05 49.83 50.04 0.0M
2025-08-01 49.72 49.72 49.32 49.51 0.0M
2025-07-31 50.33 50.33 49.96 49.97 0.0M
2025-07-30 50.15 50.18 49.97 50.05 0.0M
2025-07-29 50.20 50.24 50.11 50.11 0.0M
2025-07-28 50.14 50.19 50.12 50.15 0.0M
2025-07-25 50.04 50.16 50.04 50.12 0.0M
2025-07-24 50.01 50.07 50.00 50.02 0.0M
2025-07-23 49.84 49.95 49.82 49.95 0.0M
2025-07-22 49.67 49.75 49.65 49.75 0.0M
2025-07-21 49.70 49.81 49.69 49.69 0.0M
2025-07-18 49.71 49.71 49.58 49.62 0.0M
2025-07-17 49.46 49.68 49.46 49.59 0.0M
2025-07-16 49.33 49.44 49.20 49.42 0.0M
2025-07-15 49.65 49.65 49.35 49.35 0.0M
2025-07-14 49.36 49.45 49.33 49.43 0.0M
2025-07-11 49.31 49.43 49.31 49.36 0.0M
2025-07-10 49.36 49.49 49.33 49.44 0.0M
2025-07-09 49.29 49.36 49.20 49.34 0.0M
2025-07-08 49.19 49.23 49.12 49.15 0.0M
2025-07-07 49.29 49.29 49.07 49.09 0.0M
2025-07-03 49.23 49.38 49.23 49.35 0.0M
2025-07-02 48.96 49.12 48.96 49.12 0.0M
2025-07-01 48.92 49.07 48.89 49.00 0.0M
2025-06-30 49.00 49.03 48.86 49.03 0.0M
2025-06-27 48.76 48.87 48.66 48.85 0.0M
2025-06-26 48.56 48.69 48.50 48.64 0.0M
2025-06-25 48.46 48.50 48.32 48.40 0.5M
2025-06-24 48.31 48.47 47.86 48.42 0.6M
2025-06-23 47.75 48.02 47.59 48.02 0.0M
2025-06-20 47.93 47.93 47.60 47.61 0.0M
2025-06-18 47.77 47.97 47.73 47.74 0.0M
2025-06-17 47.89 47.98 47.70 47.70 0.0M
2025-06-16 47.95 48.13 47.95 47.99 0.0M
2025-06-13 47.76 47.96 47.59 47.62 0.0M
2025-06-12 48.04 48.04 47.98 48.02 0.0M
2025-06-11 48.03 48.12 47.83 47.91 0.0M
2025-06-10 47.88 48.02 47.87 48.00 0.0M
2025-06-09 47.80 47.91 47.78 47.85 0.0M
2025-06-06 47.84 47.84 47.73 47.82 0.0M
2025-06-05 47.52 47.74 47.34 47.34 0.0M
2025-06-04 47.69 47.73 47.61 47.61 0.0M
2025-06-03 47.49 47.72 47.44 47.64 0.0M
2025-06-02 47.07 47.40 47.05 47.40 0.0M
2025-05-30 47.17 47.33 46.90 47.25 0.1M
2025-05-29 47.36 47.36 47.15 47.25 0.0M
2025-05-28 47.32 47.38 47.07 47.11 0.0M
2025-05-27 47.02 47.31 47.02 47.27 0.0M
2025-05-23 46.42 46.77 46.42 46.60 0.0M
2025-05-22 46.93 47.08 46.82 46.83 0.0M
2025-05-21 47.16 47.40 46.86 46.86 0.1M
2025-05-20 47.42 47.47 47.27 47.36 0.0M
2025-05-19 47.29 47.50 47.29 47.50 0.0M
2025-05-16 47.29 47.47 47.25 47.47 0.0M
2025-05-15 47.02 47.26 46.97 47.21 0.0M
2025-05-14 47.08 47.14 46.96 47.09 0.0M
2025-05-13 46.84 47.15 46.84 47.06 0.0M
2025-05-12 46.73 46.81 46.51 46.73 0.0M
2025-05-09 45.91 45.91 45.74 45.80 0.0M
2025-05-08 45.86 46.13 45.82 45.82 0.0M
2025-05-07 45.64 45.70 45.37 45.61 0.0M
2025-05-06 45.44 45.66 45.40 45.52 0.0M
2025-05-05 45.69 45.93 45.69 45.75 0.0M
2025-05-02 45.80 46.01 45.72 45.92 0.0M
2025-05-01 45.58 45.76 45.53 45.55 0.0M
2025-04-30 44.80 45.30 44.56 45.30 0.0M
2025-04-29 44.91 45.27 44.91 45.21 0.0M
2025-04-28 45.00 45.10 44.73 45.03 0.0M
2025-04-25 44.85 44.99 44.75 44.99 0.0M
2025-04-24 44.20 44.80 44.20 44.80 0.0M
2025-04-23 44.48 44.72 44.10 44.20 0.0M
2025-04-22 43.38 43.81 43.38 43.71 0.0M
2025-04-21 43.38 43.45 42.73 42.97 0.0M
2025-04-17 43.67 43.82 43.50 43.65 0.0M
2025-04-16 43.94 44.10 43.37 43.56 0.0M
2025-04-15 44.33 44.50 44.21 44.31 0.0M
2025-04-14 44.50 44.55 44.05 44.32 0.0M
2025-04-11 43.57 44.04 43.36 44.04 0.0M
2025-04-10 43.95 43.95 42.84 43.38 0.0M
2025-04-09 41.74 44.64 41.70 44.44 0.0M
2025-04-08 43.39 43.46 41.55 41.76 0.0M
2025-04-07 41.51 42.66 41.24 42.36 0.0M
2025-04-04 43.34 43.36 42.39 42.39 0.0M
2025-04-03 44.64 44.76 44.29 44.30 0.3M
2025-04-02 45.24 45.83 45.24 45.83 0.0M
2025-04-01 45.34 45.68 45.20 45.57 0.4M
2025-03-31 45.03 45.49 44.93 45.49 0.0M
2025-03-28 45.82 45.82 45.27 45.32 0.0M
2025-03-27 45.97 46.13 45.94 46.01 0.0M
2025-03-26 46.33 46.45 45.92 46.08 0.0M
2025-03-25 46.34 46.47 46.29 46.38 0.0M
2025-03-24 46.19 46.36 46.19 46.35 0.0M
2025-03-21 45.47 45.77 45.46 45.75 0.0M
2025-03-20 45.62 46.01 45.62 45.77 0.0M
2025-03-19 45.76 46.05 45.58 45.86 0.0M
2025-03-18 45.68 45.68 45.39 45.48 0.0M
2025-03-17 45.56 45.97 45.56 45.86 0.0M
2025-03-14 45.36 45.66 45.23 45.63 0.0M
2025-03-13 45.29 45.35 44.88 44.96 0.0M
2025-03-12 45.48 45.50 45.11 45.39 0.0M
2025-03-11 45.37 45.53 44.98 45.23 0.0M
2025-03-10 45.85 45.85 45.15 45.44 0.1M
2025-03-07 45.99 46.33 45.78 46.24 0.0M
2025-03-06 46.21 46.44 46.01 46.09 0.2M
2025-03-05 46.39 46.69 46.11 46.59 0.0M
2025-03-04 46.38 46.73 46.04 46.25 0.0M
2025-03-03 47.19 47.19 46.49 46.62 0.0M
2025-02-28 46.71 47.15 46.63 47.13 0.0M
2025-02-27 47.26 47.26 46.71 46.71 0.0M
2025-02-26 47.39 47.39 47.09 47.14 0.0M
2025-02-25 47.25 47.25 46.96 47.16 0.0M
2025-02-24 47.45 47.54 47.27 47.29 0.0M
2025-02-21 47.74 47.75 47.36 47.39 0.0M
2025-02-20 47.79 47.85 47.68 47.81 0.0M
2025-02-19 47.84 47.90 47.73 47.90 0.0M
2025-02-18 47.78 47.80 47.72 47.80 0.0M
2025-02-14 47.76 47.81 47.73 47.79 0.0M
2025-02-13 47.56 47.77 47.52 47.73 0.0M
2025-02-12 47.36 47.57 47.33 47.51 0.0M
2025-02-11 47.47 47.62 47.47 47.59 0.0M
2025-02-10 47.52 47.62 47.47 47.58 0.0M
2025-02-07 47.69 47.72 47.37 47.41 0.0M
2025-02-06 47.58 47.62 47.47 47.62 0.0M
2025-02-05 47.33 47.50 47.28 47.50 0.0M
2025-02-04 47.20 47.45 47.20 47.42 0.0M
2025-02-03 46.94 47.34 46.94 47.27 0.0M
2025-01-31 47.58 47.71 47.39 47.40 0.1M
2025-01-30 47.49 47.55 47.36 47.52 0.0M
2025-01-29 47.49 47.49 47.32 47.40 0.0M
2025-01-28 47.27 47.52 47.27 47.49 0.0M
2025-01-27 47.02 47.22 47.02 47.21 0.0M
2025-01-24 47.64 47.71 47.54 47.56 0.0M
2025-01-23 47.49 47.61 47.48 47.59 0.0M
2025-01-22 47.49 47.58 47.49 47.51 0.0M
2025-01-21 47.28 47.37 47.22 47.35 0.0M
2025-01-17 47.16 47.21 47.10 47.14 0.0M
2025-01-16 47.02 47.02 46.90 46.93 0.0M
2025-01-15 46.80 46.98 46.80 46.92 0.0M
2025-01-14 46.45 46.52 46.25 46.39 0.0M
2025-01-13 46.10 46.40 46.08 46.38 0.0M
2025-01-10 46.55 46.55 46.20 46.29 0.0M
2025-01-08 46.72 46.75 46.58 46.73 0.0M
2025-01-07 47.07 47.09 46.67 46.67 0.0M
2025-01-06 47.03 47.20 46.97 47.03 0.0M
2025-01-03 46.72 46.90 46.67 46.81 0.0M
2025-01-02 46.65 46.70 46.32 46.48 0.0M