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
2023-12-29 40.63 40.69 40.47 40.63 0.0M
2023-12-28 40.66 40.67 40.56 40.59 0.0M
2023-12-27 40.49 40.62 40.49 40.58 0.6M
2023-12-26 40.36 40.61 40.36 40.58 0.0M
2023-12-22 40.42 40.52 40.38 40.45 0.0M
2023-12-21 40.29 40.37 40.18 40.37 0.0M
2023-12-20 40.48 40.55 40.06 40.06 0.5M
2023-12-19 40.36 40.48 40.36 40.48 0.3M
2023-12-18 40.36 40.42 40.30 40.34 0.1M
2023-12-15 40.21 40.29 40.16 40.21 0.0M
2023-12-14 40.25 40.34 40.14 40.23 0.0M
2023-12-13 39.85 40.20 39.80 40.17 0.0M
2023-12-12 39.63 39.83 39.63 39.83 0.0M
2023-12-11 39.51 39.67 39.51 39.66 0.0M
2023-12-08 39.43 39.62 39.42 39.54 0.0M
2023-12-07 39.46 39.49 39.39 39.49 0.0M
2023-12-06 39.42 39.42 39.21 39.27 0.0M
2023-12-05 39.31 39.41 39.27 39.37 0.1M
2023-12-04 39.38 39.39 39.19 39.38 0.0M
2023-12-01 39.27 39.54 39.26 39.54 0.0M
2023-11-30 39.29 39.37 39.14 39.37 0.0M
2023-11-29 39.34 39.41 39.20 39.25 0.0M
2023-11-28 39.13 39.33 39.12 39.28 0.0M
2023-11-27 39.20 39.27 39.18 39.25 0.0M
2023-11-24 39.24 39.28 39.23 39.28 0.0M
2023-11-22 39.30 39.30 39.14 39.21 0.4M
2023-11-21 39.12 39.18 39.05 39.18 0.0M
2023-11-20 39.01 39.23 39.01 39.21 0.0M
2023-11-17 38.92 39.02 38.88 38.96 0.0M
2023-11-16 38.96 38.96 38.81 38.92 0.0M
2023-11-15 38.87 38.97 38.84 38.91 0.0M
2023-11-14 38.77 38.90 38.77 38.87 0.0M
2023-11-13 38.22 38.36 38.22 38.31 0.0M
2023-11-10 38.09 38.36 37.95 38.36 0.1M
2023-11-09 38.09 38.15 37.86 37.91 0.0M
2023-11-08 38.06 38.15 38.05 38.14 0.0M
2023-11-07 37.98 38.15 37.95 38.04 0.0M
2023-11-06 38.04 38.04 37.93 37.98 0.0M
2023-11-03 37.77 38.06 37.77 37.91 0.0M
2023-11-02 37.36 37.71 37.36 37.71 0.0M
2023-11-01 37.02 37.20 36.96 37.20 0.0M
2023-10-31 36.85 36.92 36.74 36.92 0.0M
2023-10-30 36.69 36.77 36.53 36.75 0.0M
2023-10-27 36.57 36.61 36.32 36.42 0.0M
2023-10-26 36.80 36.80 36.50 36.52 0.0M
2023-10-25 37.18 37.18 36.77 36.85 0.1M
2023-10-24 37.22 37.30 37.06 37.19 0.0M
2023-10-23 36.89 37.20 36.83 36.99 0.0M
2023-10-20 37.32 37.32 37.07 37.07 0.0M
2023-10-19 37.63 37.68 37.38 37.41 0.5M
2023-10-18 37.84 37.88 37.55 37.64 0.0M
2023-10-17 37.79 38.06 37.76 37.94 0.0M
2023-10-16 37.85 38.05 37.85 38.00 0.0M
2023-10-13 37.97 38.03 37.65 37.66 0.0M
2023-10-12 38.06 38.06 37.70 37.81 0.0M
2023-10-11 37.95 38.01 37.81 37.97 0.0M
2023-10-10 37.73 38.02 37.72 37.87 0.0M
2023-10-09 37.53 37.75 37.43 37.69 0.0M
2023-10-06 37.10 37.65 37.07 37.52 0.1M
2023-10-05 37.34 37.38 37.06 37.27 0.1M
2023-10-04 37.04 37.30 37.00 37.30 0.0M
2023-10-03 37.22 37.31 36.98 37.02 0.1M
2023-10-02 37.34 37.45 37.24 37.38 0.0M
2023-09-29 37.63 37.68 37.35 37.38 0.0M
2023-09-28 37.37 37.56 37.37 37.49 0.0M
2023-09-27 37.35 37.38 37.13 37.33 0.0M
2023-09-26 37.57 37.57 37.27 37.34 0.0M
2023-09-25 37.49 37.71 37.47 37.70 0.0M
2023-09-22 37.64 37.80 37.56 37.58 0.2M
2023-09-21 37.86 37.86 37.62 37.66 0.1M
2023-09-20 38.35 38.43 38.07 38.10 0.2M
2023-09-19 38.36 38.38 38.14 38.36 0.0M
2023-09-18 38.27 38.47 38.27 38.42 0.0M
2023-09-15 38.63 38.63 38.35 38.39 0.0M
2023-09-14 38.56 38.74 38.50 38.72 0.1M
2023-09-13 38.47 38.52 38.35 38.48 0.0M
2023-09-12 38.59 38.59 38.36 38.44 0.1M
2023-09-11 38.49 38.60 38.41 38.53 0.1M
2023-09-08 38.41 38.49 38.30 38.41 0.0M
2023-09-07 38.34 38.38 38.17 38.37 0.1M
2023-09-06 38.62 38.62 38.27 38.45 0.1M
2023-09-05 38.70 38.70 38.60 38.63 0.2M
2023-09-01 38.75 38.79 38.63 38.67 0.1M
2023-08-31 38.73 38.77 38.62 38.65 0.1M
2023-08-30 38.63 38.73 38.59 38.66 0.1M
2023-08-29 38.23 38.60 38.11 38.60 0.1M
2023-08-28 38.46 38.46 38.07 38.22 0.1M
2023-08-25 38.04 38.10 37.74 38.03 0.1M
2023-08-24 38.29 38.29 37.86 37.87 0.2M
2023-08-23 38.06 38.24 37.98 38.20 0.4M
2023-08-22 38.10 38.10 37.88 37.91 0.7M
2023-08-21 37.90 38.01 37.73 37.94 0.3M
2023-08-18 37.59 37.88 37.55 37.82 0.4M
2023-08-17 38.23 38.25 37.75 37.80 0.2M
2023-08-16 38.35 38.47 38.07 38.09 0.1M
2023-08-15 38.63 38.63 38.28 38.39 0.1M
2023-08-14 38.53 38.82 38.53 38.82 0.0M
2023-08-11 38.48 38.66 38.47 38.59 0.1M
2023-08-10 38.91 39.04 38.59 38.64 0.1M
2023-08-09 38.87 38.89 38.62 38.64 0.0M
2023-08-08 38.78 38.95 38.60 38.94 0.0M
2023-08-07 38.86 39.06 38.86 39.01 0.0M
2023-08-04 39.01 39.26 38.71 38.75 0.0M
2023-08-03 38.81 39.08 38.81 38.95 0.0M
2023-08-02 39.26 39.26 38.97 39.06 0.1M
2023-08-01 39.48 39.63 39.48 39.60 0.0M
2023-07-31 39.80 39.80 39.55 39.69 0.0M
2023-07-28 39.59 39.69 39.50 39.63 0.0M
2023-07-27 39.72 39.79 39.19 39.27 0.0M
2023-07-26 39.43 39.55 39.35 39.52 0.1M
2023-07-25 39.31 39.61 39.31 39.51 0.1M
2023-07-24 39.40 39.47 39.33 39.42 0.0M
2023-07-21 39.47 39.47 39.22 39.23 0.3M
2023-07-20 39.47 39.47 39.16 39.21 0.1M
2023-07-19 39.52 39.60 39.44 39.49 0.1M
2023-07-18 39.09 39.45 39.08 39.40 0.1M
2023-07-17 39.01 39.19 39.00 39.14 0.0M
2023-07-14 39.17 39.17 38.94 38.99 0.1M
2023-07-13 38.91 39.07 38.88 39.06 0.1M
2023-07-12 38.70 38.86 38.65 38.71 0.1M
2023-07-11 38.35 38.48 38.29 38.48 0.0M
2023-07-10 38.19 38.31 38.11 38.23 0.1M
2023-07-07 38.33 38.50 38.17 38.17 0.1M
2023-07-06 38.21 38.33 38.12 38.32 0.0M
2023-07-05 38.51 38.62 38.51 38.60 0.0M
2023-07-03 38.53 38.61 38.50 38.60 0.0M
2023-06-30 38.48 38.65 38.48 38.62 0.0M
2023-06-29 37.97 38.19 37.97 38.15 0.0M
2023-06-28 37.96 38.08 37.95 38.02 0.0M
2023-06-27 37.83 38.10 37.79 38.03 0.0M
2023-06-26 37.85 37.91 37.72 37.73 0.1M
2023-06-23 37.85 37.97 37.79 37.90 0.0M
2023-06-22 37.94 38.13 37.90 38.13 0.4M
2023-06-21 38.05 38.16 38.00 38.00 0.1M
2023-06-20 38.19 38.26 38.06 38.19 0.0M
2023-06-16 38.50 38.56 38.31 38.35 0.0M
2023-06-15 37.93 38.53 37.93 38.45 0.0M
2023-06-14 38.08 38.17 37.87 38.03 0.5M
2023-06-13 37.94 38.07 37.90 37.97 0.2M
2023-06-12 37.53 37.83 37.53 37.78 0.0M
2023-06-09 37.50 37.65 37.46 37.51 0.0M
2023-06-08 37.31 37.50 37.30 37.46 0.2M
2023-06-07 37.48 37.51 37.29 37.36 0.7M
2023-06-06 37.32 37.47 37.31 37.46 0.1M
2023-06-05 37.43 37.54 37.36 37.41 0.0M
2023-06-02 37.17 37.50 37.17 37.46 0.3M
2023-06-01 36.79 37.14 36.79 37.02 0.3M
2023-05-31 36.90 36.92 36.75 36.88 0.1M
2023-05-30 37.13 37.17 36.87 37.00 0.0M
2023-05-26 36.73 37.03 36.73 36.99 0.1M
2023-05-25 36.57 36.72 36.53 36.63 0.0M
2023-05-24 36.56 36.56 36.39 36.47 0.7M
2023-05-23 36.81 36.86 36.62 36.66 0.1M
2023-05-22 36.93 36.98 36.86 36.89 0.0M
2023-05-19 37.00 37.02 36.85 36.90 0.2M
2023-05-18 36.62 36.92 36.62 36.92 0.2M
2023-05-17 36.54 36.73 36.47 36.68 0.0M
2023-05-16 36.52 36.52 36.42 36.42 0.1M
2023-05-15 36.49 36.60 36.42 36.53 0.0M
2023-05-12 36.55 36.55 36.37 36.53 0.0M
2023-05-11 36.44 36.55 36.41 36.51 0.0M
2023-05-10 37.06 37.06 36.35 36.60 0.0M
2023-05-09 36.62 36.65 36.46 36.46 0.0M
2023-05-08 36.62 36.62 36.54 36.61 0.0M
2023-05-05 36.49 36.66 36.43 36.58 0.0M
2023-05-04 36.20 36.22 36.08 36.17 0.1M
2023-05-03 36.56 36.57 36.30 36.33 0.1M
2023-05-02 36.65 36.65 36.32 36.51 0.2M
2023-05-01 36.73 36.90 36.72 36.72 0.1M
2023-04-28 36.56 36.78 36.56 36.75 0.1M
2023-04-27 36.23 36.58 36.23 36.56 0.0M
2023-04-26 36.29 36.29 36.07 36.13 0.0M
2023-04-25 36.45 36.45 36.24 36.25 0.0M
2023-04-24 36.60 36.60 36.47 36.57 0.0M
2023-04-21 36.62 36.62 36.45 36.56 0.1M
2023-04-20 36.64 36.66 36.44 36.53 0.1M
2023-04-19 36.72 36.74 36.59 36.68 0.0M
2023-04-18 36.84 36.84 36.61 36.72 0.0M
2023-04-17 36.75 36.75 36.54 36.69 0.0M
2023-04-14 36.60 36.77 36.48 36.62 0.0M
2023-04-13 36.46 36.73 36.46 36.68 0.0M
2023-04-12 36.51 36.59 36.35 36.35 0.0M
2023-04-11 36.50 36.58 36.40 36.48 0.0M
2023-04-10 36.34 36.45 36.25 36.43 0.0M
2023-04-06 36.27 36.48 36.27 36.48 0.0M
2023-04-05 36.36 36.38 36.24 36.38 0.0M
2023-04-04 36.56 36.59 36.35 36.39 0.0M
2023-04-03 36.51 36.60 36.41 36.56 0.2M
2023-03-31 36.27 36.48 36.27 36.48 0.0M
2023-03-30 36.20 36.20 36.04 36.12 0.0M
2023-03-29 35.91 35.99 35.84 35.98 0.0M
2023-03-28 35.65 35.65 35.57 35.63 0.0M
2023-03-27 35.78 35.81 35.66 35.68 0.0M
2023-03-24 35.37 35.61 35.36 35.61 0.0M
2023-03-23 35.67 35.85 35.37 35.53 0.0M
2023-03-22 35.81 36.05 35.50 35.50 0.8M
2023-03-21 35.75 35.86 35.61 35.80 0.1M
2023-03-20 35.47 35.54 35.40 35.48 0.0M
2023-03-17 35.63 35.63 35.19 35.32 0.0M
2023-03-16 35.06 35.58 35.06 35.58 0.0M
2023-03-15 34.93 35.18 34.89 35.12 0.0M
2023-03-14 35.31 35.44 35.10 35.35 0.0M
2023-03-13 34.72 35.19 34.72 34.95 0.0M
2023-03-10 35.43 35.43 34.97 35.00 0.0M
2023-03-09 35.83 35.90 35.32 35.32 0.0M
2023-03-08 35.73 35.81 35.69 35.76 0.0M
2023-03-07 36.15 36.16 35.75 35.75 0.0M
2023-03-06 36.20 36.28 36.09 36.13 0.0M
2023-03-03 35.94 36.12 35.86 36.12 0.0M
2023-03-02 35.43 35.71 35.42 35.71 0.0M
2023-03-01 35.51 35.58 35.45 35.52 0.0M
2023-02-28 35.70 35.77 35.64 35.66 0.0M
2023-02-27 35.72 35.75 35.65 35.69 0.0M
2023-02-24 35.59 35.62 35.43 35.62 0.0M
2023-02-23 35.91 35.91 35.64 35.88 0.1M
2023-02-22 35.87 35.90 35.66 35.72 0.0M
2023-02-21 36.05 36.05 35.75 35.79 0.0M
2023-02-17 36.17 36.31 36.11 36.30 0.1M
2023-02-16 36.42 36.62 36.35 36.35 0.0M
2023-02-15 36.45 36.67 36.45 36.67 0.0M
2023-02-14 36.60 36.68 36.34 36.63 0.0M
2023-02-13 36.30 36.63 36.30 36.62 0.0M
2023-02-10 36.13 36.37 36.13 36.37 0.0M
2023-02-09 36.40 36.65 36.23 36.31 0.0M
2023-02-08 36.71 36.71 36.45 36.51 0.3M
2023-02-07 36.41 36.83 36.31 36.83 0.0M
2023-02-06 36.42 36.54 36.33 36.45 0.0M
2023-02-03 36.58 36.93 36.53 36.59 0.2M
2023-02-02 36.78 36.94 36.65 36.82 0.0M
2023-02-01 36.12 36.51 36.05 36.44 0.0M
2023-01-31 35.99 36.16 35.98 36.16 0.0M
2023-01-30 36.03 36.03 35.84 35.84 0.0M
2023-01-27 36.04 36.31 36.04 36.17 0.0M
2023-01-26 35.92 36.05 35.83 36.05 0.0M
2023-01-25 35.45 35.82 35.44 35.78 0.0M
2023-01-24 35.75 35.89 35.67 35.81 0.0M
2023-01-23 35.53 35.95 35.53 35.87 0.0M
2023-01-20 35.20 35.55 35.12 35.52 0.0M
2023-01-19 35.05 35.17 34.96 35.07 0.0M
2023-01-18 35.75 35.78 35.23 35.23 0.0M
2023-01-17 35.67 35.78 35.60 35.65 0.0M
2023-01-13 35.48 35.72 35.48 35.72 0.0M
2023-01-12 35.45 35.72 35.45 35.60 0.0M
2023-01-11 35.30 35.50 35.30 35.50 0.0M
2023-01-10 35.07 35.22 34.99 35.22 0.0M
2023-01-09 35.31 35.41 35.05 35.05 0.0M
2023-01-06 34.74 35.07 34.57 35.07 0.0M
2023-01-05 34.53 34.62 34.48 34.48 0.0M
2023-01-04 34.62 34.86 34.60 34.71 0.0M
2023-01-03 34.58 34.61 34.41 34.54 0.0M