FT Vest U.S. Equity Buffer ETF - December (FDEC)

FDEC
🏛️ 美国 →
49.11
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
2021-12-31 35.03 35.05 34.96 34.97 0.1M
2021-12-30 35.12 35.12 34.99 35.01 0.1M
2021-12-29 35.03 35.10 35.01 35.07 0.1M
2021-12-28 35.05 35.10 34.98 35.01 0.0M
2021-12-27 34.95 35.02 34.94 35.01 0.0M
2021-12-23 34.78 34.83 34.74 34.77 0.0M
2021-12-22 34.43 34.67 34.43 34.67 0.7M
2021-12-21 35.00 35.00 34.11 34.43 0.2M
2021-12-20 34.31 34.33 33.81 34.05 0.2M
2021-12-17 34.21 34.31 34.21 34.31 0.2M
2021-12-16 34.30 34.32 34.28 34.28 0.0M
2021-12-15 34.32 34.33 34.31 34.33 0.0M
2021-12-14 34.31 34.32 34.29 34.31 0.0M
2021-12-13 34.33 34.33 34.28 34.28 0.0M
2021-12-10 34.27 34.31 34.27 34.31 0.0M
2021-12-09 34.31 34.31 34.23 34.27 0.0M
2021-12-08 34.30 34.30 34.21 34.26 0.0M
2021-12-07 34.20 34.27 34.19 34.23 0.0M
2021-12-06 34.17 34.17 34.11 34.17 0.0M
2021-12-03 34.12 34.12 33.98 34.04 0.0M
2021-12-02 34.05 34.20 34.05 34.14 0.0M
2021-12-01 34.23 34.23 34.07 34.07 0.0M
2021-11-30 34.20 34.21 34.13 34.13 0.0M
2021-11-29 34.17 34.21 34.13 34.16 0.0M
2021-11-26 34.10 34.11 34.06 34.11 0.0M
2021-11-24 34.17 34.22 34.11 34.11 0.1M
2021-11-23 34.26 34.26 34.18 34.22 0.0M
2021-11-22 34.27 34.27 34.19 34.21 0.0M
2021-11-19 34.21 34.21 34.12 34.15 0.0M
2021-11-18 34.27 34.27 34.22 34.22 0.0M
2021-11-17 34.23 34.27 34.23 34.27 0.0M
2021-11-16 34.26 34.26 34.19 34.22 0.0M
2021-11-15 34.17 34.21 34.16 34.16 0.0M
2021-11-12 34.17 34.20 34.16 34.20 0.0M
2021-11-11 34.17 34.17 34.17 34.17 0.0M
2021-11-10 34.18 34.18 34.15 34.15 0.1M
2021-11-09 34.23 34.23 34.12 34.17 0.0M
2021-11-08 34.15 34.19 34.13 34.19 0.0M
2021-11-05 34.17 34.17 34.16 34.16 0.0M
2021-11-04 34.14 34.21 34.09 34.17 0.0M
2021-11-03 34.11 34.18 34.11 34.18 0.0M
2021-11-02 34.11 34.14 34.11 34.13 0.0M
2021-11-01 34.08 34.12 34.04 34.10 0.0M
2021-10-29 34.04 34.13 34.01 34.08 0.0M
2021-10-28 34.08 34.11 34.07 34.11 0.0M
2021-10-27 34.05 34.10 34.05 34.07 0.0M
2021-10-26 34.13 34.14 34.08 34.11 0.0M
2021-10-25 34.08 34.10 34.05 34.09 0.0M
2021-10-22 34.03 34.08 34.03 34.08 0.0M
2021-10-21 34.08 34.08 34.00 34.05 0.0M
2021-10-20 34.01 34.08 34.01 34.06 0.0M
2021-10-19 33.95 34.08 33.95 34.04 0.0M
2021-10-18 33.97 33.99 33.94 33.99 0.0M
2021-10-15 33.93 33.94 33.93 33.94 0.0M
2021-10-14 33.90 33.90 33.90 33.90 0.0M
2021-10-13 33.69 33.76 33.69 33.76 0.0M
2021-10-12 33.69 33.73 33.65 33.69 0.0M
2021-10-11 33.68 33.68 33.68 33.68 0.0M
2021-10-08 33.66 33.74 33.66 33.74 0.0M
2021-10-07 33.70 33.82 33.66 33.69 0.1M
2021-10-06 33.48 33.62 33.48 33.62 0.0M
2021-10-05 33.60 33.63 33.60 33.61 0.0M
2021-10-04 33.40 33.44 33.40 33.44 0.0M
2021-10-01 33.61 33.67 33.61 33.61 0.0M
2021-09-30 33.47 33.47 33.47 33.47 0.0M
2021-09-29 33.59 33.60 33.54 33.55 0.0M
2021-09-28 33.64 33.64 33.55 33.56 0.0M
2021-09-27 33.77 33.80 33.73 33.73 0.0M
2021-09-24 33.77 33.77 33.74 33.75 0.0M
2021-09-23 33.70 33.76 33.70 33.76 0.0M
2021-09-22 33.51 33.62 33.51 33.59 0.0M
2021-09-21 33.55 33.55 33.42 33.48 0.0M
2021-09-20 33.39 33.42 33.23 33.42 0.0M
2021-09-17 33.66 33.66 33.66 33.66 0.0M
2021-09-16 33.80 33.81 33.71 33.75 0.0M
2021-09-15 33.70 33.78 33.69 33.77 0.0M
2021-09-14 33.64 33.67 33.62 33.67 0.0M
2021-09-13 33.66 33.69 33.65 33.69 0.0M
2021-09-10 33.73 33.76 33.69 33.69 0.0M
2021-09-09 33.82 33.82 33.72 33.75 0.0M
2021-09-08 33.79 33.79 33.70 33.74 0.0M
2021-09-07 33.77 33.77 33.77 33.77 0.0M
2021-09-03 33.79 33.79 33.77 33.78 0.0M
2021-09-02 33.78 33.78 33.77 33.78 0.0M
2021-09-01 33.75 33.78 33.73 33.77 0.1M
2021-08-31 33.73 33.77 33.70 33.75 0.0M
2021-08-30 33.76 33.83 33.76 33.79 0.0M
2021-08-27 33.68 33.77 33.68 33.74 0.0M
2021-08-26 33.72 33.72 33.62 33.66 0.0M
2021-08-25 33.65 33.74 33.62 33.71 0.0M
2021-08-24 33.69 33.72 33.64 33.68 0.1M
2021-08-23 33.66 33.66 33.66 33.66 0.0M
2021-08-20 33.51 33.53 33.51 33.53 0.0M
2021-08-19 33.45 33.49 33.45 33.49 0.0M
2021-08-18 33.59 33.59 33.50 33.50 0.0M
2021-08-17 33.57 33.59 33.57 33.59 0.0M
2021-08-16 33.56 33.67 33.56 33.67 0.0M
2021-08-13 33.69 33.69 33.66 33.66 0.0M
2021-08-12 33.66 33.67 33.63 33.65 0.0M
2021-08-11 33.56 33.61 33.54 33.59 0.0M
2021-08-10 33.54 33.58 33.51 33.56 0.0M
2021-08-09 33.51 33.59 33.49 33.52 0.0M
2021-08-06 33.59 33.59 33.51 33.56 0.0M
2021-08-05 33.48 33.53 33.48 33.53 0.0M
2021-08-04 33.52 33.52 33.43 33.46 0.0M
2021-08-03 33.49 33.53 33.49 33.50 0.0M
2021-08-02 33.45 33.45 33.45 33.45 0.0M
2021-07-30 33.37 33.46 33.37 33.41 0.0M
2021-07-29 33.46 33.50 33.46 33.50 0.0M
2021-07-28 33.46 33.46 33.39 33.43 0.0M
2021-07-27 33.37 33.42 33.36 33.42 0.0M
2021-07-26 33.49 33.49 33.43 33.48 0.0M
2021-07-23 33.38 33.50 33.38 33.48 0.0M
2021-07-22 33.33 33.38 33.30 33.38 0.0M
2021-07-21 33.27 33.34 33.27 33.34 0.0M
2021-07-20 33.19 33.29 33.11 33.26 0.1M
2021-07-19 33.00 33.04 32.92 33.01 0.0M
2021-07-16 33.33 33.33 33.25 33.27 0.0M
2021-07-15 33.37 33.37 33.25 33.31 0.0M
2021-07-14 33.38 33.39 33.35 33.35 0.0M
2021-07-13 33.44 33.46 33.38 33.38 0.0M
2021-07-12 33.37 33.43 33.37 33.43 0.0M
2021-07-09 33.31 33.36 33.31 33.36 0.0M
2021-07-08 33.09 33.18 33.09 33.18 0.0M
2021-07-07 33.32 33.39 33.32 33.35 0.0M
2021-07-06 33.42 33.42 33.22 33.35 0.0M
2021-07-02 33.34 33.39 33.34 33.39 0.0M
2021-07-01 33.24 33.30 33.23 33.30 0.0M
2021-06-30 33.27 33.27 33.21 33.21 0.0M
2021-06-29 33.27 33.27 33.21 33.22 0.0M
2021-06-28 33.23 33.27 33.19 33.21 0.0M
2021-06-25 33.18 33.23 33.18 33.23 0.0M
2021-06-24 33.25 33.25 33.15 33.20 0.1M
2021-06-23 33.10 33.13 33.07 33.09 0.0M
2021-06-22 32.92 33.12 32.92 33.08 0.1M
2021-06-21 32.81 32.99 32.80 32.99 0.0M
2021-06-18 32.79 32.79 32.79 32.79 0.0M
2021-06-17 33.03 33.03 32.91 33.01 0.0M
2021-06-16 33.04 33.04 32.94 33.00 0.0M
2021-06-15 33.07 33.07 33.06 33.06 0.0M
2021-06-14 33.03 33.13 33.03 33.13 0.0M
2021-06-11 33.05 33.06 33.01 33.06 0.0M
2021-06-10 32.94 33.00 32.91 33.00 0.0M
2021-06-09 32.92 32.96 32.92 32.92 0.1M
2021-06-08 32.88 32.98 32.88 32.94 0.0M
2021-06-07 32.98 32.98 32.86 32.92 0.0M
2021-06-04 32.93 32.93 32.83 32.92 0.0M
2021-06-03 32.76 32.83 32.74 32.80 0.0M
2021-06-02 32.89 32.92 32.84 32.86 0.0M
2021-06-01 32.98 32.98 32.87 32.88 0.5M
2021-05-28 32.83 32.92 32.80 32.81 0.0M
2021-05-27 32.78 32.83 32.75 32.80 0.0M
2021-05-26 32.71 32.76 32.70 32.75 0.0M
2021-05-25 32.71 32.72 32.66 32.67 0.0M
2021-05-24 32.72 32.83 32.70 32.75 0.1M
2021-05-21 32.66 32.69 32.50 32.55 0.0M
2021-05-20 32.58 32.58 32.56 32.56 0.0M
2021-05-19 32.28 32.37 32.23 32.34 0.0M
2021-05-18 32.65 32.65 32.48 32.48 0.0M
2021-05-17 32.60 32.60 32.57 32.58 0.0M
2021-05-14 32.62 32.62 32.62 32.62 0.0M
2021-05-13 32.31 32.40 32.21 32.32 0.0M
2021-05-12 32.35 32.35 32.10 32.13 0.0M
2021-05-11 32.53 32.57 32.41 32.53 0.0M
2021-05-10 32.74 32.75 32.63 32.63 0.0M
2021-05-07 32.78 32.78 32.73 32.77 0.0M
2021-05-06 32.53 32.66 32.53 32.66 0.0M
2021-05-05 32.58 32.67 32.56 32.56 0.0M
2021-05-04 32.47 32.49 32.45 32.49 0.0M
2021-05-03 32.73 32.73 32.61 32.63 0.0M
2021-04-30 32.61 32.62 32.60 32.60 0.0M
2021-04-29 32.74 32.75 32.64 32.72 0.0M
2021-04-28 32.62 32.64 32.61 32.61 0.0M
2021-04-27 32.63 32.63 32.59 32.61 0.0M
2021-04-26 32.66 32.66 32.61 32.62 0.0M
2021-04-23 32.44 32.64 32.44 32.61 0.0M
2021-04-22 32.55 32.61 32.43 32.44 0.0M
2021-04-21 32.54 32.58 32.49 32.58 0.0M
2021-04-20 32.55 32.55 32.41 32.45 0.0M
2021-04-19 32.57 32.57 32.53 32.54 0.0M
2021-04-16 32.69 32.69 32.58 32.63 0.0M
2021-04-15 32.56 32.61 32.51 32.59 0.0M
2021-04-14 32.46 32.50 32.38 32.38 0.0M
2021-04-13 32.40 32.50 32.40 32.44 0.0M
2021-04-12 32.42 32.42 32.38 32.42 0.0M
2021-04-09 32.37 32.42 32.33 32.42 0.0M
2021-04-08 32.30 32.37 32.23 32.29 0.0M
2021-04-07 32.28 32.30 32.21 32.26 0.0M
2021-04-06 32.28 32.31 32.22 32.23 0.0M
2021-04-05 32.24 32.31 32.19 32.28 0.1M
2021-04-01 31.99 32.04 31.93 32.04 0.3M
2021-03-31 31.87 31.93 31.87 31.88 0.0M
2021-03-30 31.72 31.80 31.70 31.70 0.0M
2021-03-29 31.79 31.81 31.64 31.80 0.0M
2021-03-26 31.63 31.80 31.62 31.80 0.0M
2021-03-25 31.37 31.52 31.37 31.52 0.0M
2021-03-24 31.52 31.52 31.45 31.45 0.0M
2021-03-23 31.65 31.65 31.45 31.50 0.0M
2021-03-22 31.46 31.62 31.45 31.57 0.0M
2021-03-19 31.46 31.50 31.46 31.46 0.0M
2021-03-18 31.82 31.82 31.47 31.47 0.0M
2021-03-17 31.61 31.73 31.56 31.69 0.0M
2021-03-16 31.66 31.68 31.65 31.65 0.0M
2021-03-15 31.51 31.64 31.51 31.64 0.0M
2021-03-12 31.45 31.51 31.40 31.51 0.0M
2021-03-11 31.47 31.56 31.44 31.50 0.0M
2021-03-10 31.36 31.39 31.28 31.33 0.0M
2021-03-09 31.35 31.35 31.23 31.23 0.0M
2021-03-08 31.05 31.22 30.97 30.97 0.0M
2021-03-05 30.84 31.02 30.58 31.02 0.0M
2021-03-04 30.83 30.92 30.61 30.61 0.0M
2021-03-03 31.09 31.12 30.94 30.94 0.0M
2021-03-02 31.26 31.28 31.17 31.17 0.0M
2021-03-01 31.14 31.33 31.14 31.28 0.0M
2021-02-26 30.83 31.00 30.79 30.86 0.0M
2021-02-25 31.15 31.29 30.83 30.92 0.0M
2021-02-24 30.96 31.34 30.96 31.33 0.0M
2021-02-23 30.66 31.12 30.66 31.12 0.0M
2021-02-22 31.16 31.22 31.08 31.08 0.0M
2021-02-19 31.27 31.27 31.18 31.18 0.0M
2021-02-18 31.15 31.18 31.15 31.18 0.0M
2021-02-17 31.17 31.33 31.17 31.27 0.0M
2021-02-16 31.61 31.61 31.31 31.33 0.0M
2021-02-12 31.44 31.44 31.20 31.33 0.0M
2021-02-11 31.32 31.32 31.13 31.23 0.0M
2021-02-10 31.35 31.35 31.14 31.18 0.0M
2021-02-09 31.22 31.30 31.19 31.24 0.0M
2021-02-08 31.25 31.25 31.19 31.25 0.0M
2021-02-05 31.15 31.16 31.08 31.15 0.0M
2021-02-04 30.96 31.08 30.96 31.08 0.0M
2021-02-03 30.95 30.97 30.86 30.91 0.0M
2021-02-02 31.08 31.08 30.76 30.87 0.0M
2021-02-01 30.78 30.78 30.35 30.60 0.0M
2021-01-29 30.95 30.95 30.16 30.28 0.1M
2021-01-28 30.36 30.83 30.36 30.65 0.0M
2021-01-27 30.60 30.69 30.32 30.43 0.1M
2021-01-26 31.08 31.08 30.96 31.00 0.0M
2021-01-25 31.05 31.07 30.77 31.03 0.1M
2021-01-22 31.09 31.09 30.88 30.99 0.0M
2021-01-21 31.05 31.10 31.03 31.07 0.0M
2021-01-20 30.95 31.12 30.93 31.10 0.0M
2021-01-19 31.03 31.03 30.68 30.78 0.0M
2021-01-15 30.78 30.78 30.58 30.68 0.0M
2021-01-14 30.95 30.95 30.78 30.78 0.0M
2021-01-13 30.85 30.91 30.78 30.84 0.0M
2021-01-12 30.85 30.88 30.69 30.80 0.1M
2021-01-11 31.00 31.00 30.73 30.78 0.1M
2021-01-08 31.27 31.27 30.77 30.97 0.5M
2021-01-07 30.78 30.91 30.78 30.84 0.0M
2021-01-06 30.42 30.79 30.42 30.57 0.1M
2021-01-05 30.38 30.54 30.32 30.43 0.1M
2021-01-04 30.90 30.90 30.15 30.32 0.4M