FT Vest U.S. Equity Buffer ETF - January (FJAN)

FJAN
🏛️ 美国 →
50.00
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
2024-12-31 45.92 45.95 45.86 45.90 0.0M
2024-12-30 45.98 45.98 45.79 45.91 0.0M
2024-12-27 45.89 45.96 45.84 45.87 0.0M
2024-12-26 45.88 45.92 45.84 45.90 0.0M
2024-12-24 45.87 45.90 45.82 45.87 0.1M
2024-12-23 45.74 45.85 45.71 45.83 0.0M
2024-12-20 45.52 45.81 45.52 45.72 0.0M
2024-12-19 45.75 45.78 45.52 45.55 0.0M
2024-12-18 45.83 45.88 45.54 45.54 0.0M
2024-12-17 45.78 45.82 45.77 45.81 0.0M
2024-12-16 45.81 45.89 45.75 45.83 0.0M
2024-12-13 45.87 45.87 45.80 45.80 0.0M
2024-12-12 45.74 45.85 45.74 45.80 0.0M
2024-12-11 45.82 45.85 45.74 45.77 0.0M
2024-12-10 45.75 45.82 45.73 45.74 0.0M
2024-12-09 45.77 45.82 45.72 45.77 0.0M
2024-12-06 45.76 45.77 45.71 45.75 0.0M
2024-12-05 45.71 45.80 45.69 45.75 0.0M
2024-12-04 45.80 45.80 45.69 45.74 0.4M
2024-12-03 45.68 45.77 45.68 45.70 0.0M
2024-12-02 45.67 45.76 45.66 45.69 0.0M
2024-11-29 45.63 45.72 45.63 45.69 0.0M
2024-11-27 45.60 45.69 45.60 45.65 0.0M
2024-11-26 45.49 45.70 45.49 45.65 0.0M
2024-11-25 45.57 45.63 45.54 45.57 0.0M
2024-11-22 45.49 45.58 45.49 45.54 0.0M
2024-11-21 45.44 45.54 45.40 45.49 0.0M
2024-11-20 45.38 45.44 45.35 45.44 0.0M
2024-11-19 45.38 45.52 45.38 45.40 0.0M
2024-11-18 45.38 45.50 45.37 45.44 0.0M
2024-11-15 45.43 45.43 45.31 45.36 0.0M
2024-11-14 45.61 45.61 45.43 45.47 0.0M
2024-11-13 45.51 45.54 45.42 45.49 0.0M
2024-11-12 45.54 45.54 45.39 45.47 0.0M
2024-11-11 45.43 45.47 45.42 45.46 0.0M
2024-11-08 45.42 45.52 45.41 45.46 0.0M
2024-11-07 45.45 45.45 45.35 45.41 0.0M
2024-11-06 45.26 45.35 45.23 45.35 0.0M
2024-11-05 44.84 45.09 44.84 45.05 0.0M
2024-11-04 44.82 44.94 44.79 44.81 0.0M
2024-11-01 44.84 44.95 44.80 44.80 0.0M
2024-10-31 44.83 44.87 44.76 44.79 0.0M
2024-10-30 45.01 45.07 44.99 44.99 0.0M
2024-10-29 44.95 45.12 44.95 45.03 0.0M
2024-10-28 45.03 45.08 45.01 45.03 0.0M
2024-10-25 45.05 45.13 44.93 45.01 0.0M
2024-10-24 44.99 45.03 44.91 44.95 0.1M
2024-10-23 45.01 45.03 44.89 44.94 0.0M
2024-10-22 44.99 45.12 44.99 45.05 0.0M
2024-10-21 45.03 45.08 44.98 45.03 0.0M
2024-10-18 45.01 45.10 45.00 45.04 0.1M
2024-10-17 45.02 45.03 44.94 44.97 0.0M
2024-10-16 44.90 45.01 44.85 44.96 0.0M
2024-10-15 44.98 44.99 44.86 44.87 0.0M
2024-10-14 44.99 44.99 44.89 44.93 0.0M
2024-10-11 44.79 44.88 44.79 44.84 0.0M
2024-10-10 44.79 44.83 44.72 44.79 0.0M
2024-10-09 44.71 44.81 44.70 44.81 0.0M
2024-10-08 44.60 44.75 44.60 44.67 0.0M
2024-10-07 44.65 44.67 44.53 44.55 0.0M
2024-10-04 44.61 44.69 44.58 44.69 0.0M
2024-10-03 44.67 44.67 44.48 44.60 0.0M
2024-10-02 44.50 44.65 44.50 44.56 0.0M
2024-10-01 44.78 44.78 44.51 44.57 0.0M
2024-09-30 44.55 44.72 44.55 44.72 0.0M
2024-09-27 44.71 44.75 44.66 44.70 0.0M
2024-09-26 44.74 44.74 44.64 44.68 0.0M
2024-09-25 44.67 44.71 44.60 44.69 0.0M
2024-09-24 44.59 44.72 44.59 44.67 0.1M
2024-09-23 44.57 44.67 44.57 44.63 0.2M
2024-09-20 44.56 44.66 44.50 44.64 0.0M
2024-09-19 44.49 44.67 44.49 44.57 0.0M
2024-09-18 44.28 44.52 44.28 44.34 0.0M
2024-09-17 44.36 44.46 44.28 44.39 0.0M
2024-09-16 44.34 44.39 44.28 44.39 0.0M
2024-09-13 44.27 44.39 44.27 44.30 0.0M
2024-09-12 44.12 44.26 44.06 44.21 0.0M
2024-09-11 43.74 44.09 43.54 44.09 0.0M
2024-09-10 43.78 43.88 43.70 43.88 0.0M
2024-09-09 43.66 43.82 43.66 43.77 0.0M
2024-09-06 43.94 43.94 43.50 43.55 0.0M
2024-09-05 43.96 44.00 43.76 43.82 0.0M
2024-09-04 43.89 44.01 43.80 43.87 0.0M
2024-09-03 44.09 44.18 43.88 43.90 0.0M
2024-08-30 44.25 44.41 44.15 44.41 0.0M
2024-08-29 44.25 44.35 44.16 44.21 0.0M
2024-08-28 44.25 44.25 44.03 44.14 0.0M
2024-08-27 44.13 44.29 44.13 44.29 0.0M
2024-08-26 44.27 44.27 44.14 44.26 0.0M
2024-08-23 44.09 44.25 44.09 44.22 0.0M
2024-08-22 44.16 44.19 43.97 44.02 0.0M
2024-08-21 44.07 44.19 44.07 44.16 0.0M
2024-08-20 44.07 44.13 44.04 44.08 0.0M
2024-08-19 44.01 44.13 44.00 44.13 0.0M
2024-08-16 43.91 44.02 43.91 44.02 0.0M
2024-08-15 43.89 43.96 43.89 43.96 0.0M
2024-08-14 43.55 43.66 43.44 43.66 0.0M
2024-08-13 43.28 43.53 43.23 43.51 0.0M
2024-08-12 43.07 43.26 43.07 43.11 0.0M
2024-08-09 42.90 43.12 42.90 43.12 0.0M
2024-08-08 42.61 42.97 42.59 42.92 0.0M
2024-08-07 42.81 42.96 42.38 42.38 0.0M
2024-08-06 42.41 42.93 42.41 42.59 0.0M
2024-08-05 41.37 42.50 41.37 42.02 0.1M
2024-08-02 43.13 43.13 42.76 42.95 0.0M
2024-08-01 43.79 43.79 43.25 43.37 0.1M
2024-07-31 43.72 43.83 43.63 43.73 0.0M
2024-07-30 43.69 43.69 43.28 43.45 0.0M
2024-07-29 43.52 43.59 43.40 43.52 0.0M
2024-07-26 43.42 43.55 43.40 43.46 0.0M
2024-07-25 43.43 43.52 43.23 43.25 0.0M
2024-07-24 43.60 43.60 43.31 43.31 0.7M
2024-07-23 43.78 43.89 43.74 43.74 0.0M
2024-07-22 43.69 43.82 43.63 43.77 0.0M
2024-07-19 43.63 43.67 43.55 43.58 0.0M
2024-07-18 43.77 43.82 43.58 43.67 0.1M
2024-07-17 43.73 43.92 43.73 43.78 0.0M
2024-07-16 43.95 44.02 43.92 44.00 0.0M
2024-07-15 43.94 44.04 43.91 43.91 0.1M
2024-07-12 43.85 44.00 43.85 43.91 0.0M
2024-07-11 43.87 43.89 43.74 43.82 0.0M
2024-07-10 43.81 43.93 43.73 43.93 0.0M
2024-07-09 43.77 43.83 43.73 43.77 0.0M
2024-07-08 43.74 43.79 43.70 43.73 0.0M
2024-07-05 43.63 43.76 43.63 43.72 0.0M
2024-07-03 43.60 43.65 43.56 43.64 0.0M
2024-07-02 43.51 43.62 43.41 43.62 0.0M
2024-07-01 43.45 43.47 43.33 43.44 0.0M
2024-06-28 43.54 43.55 43.37 43.41 0.0M
2024-06-27 43.39 43.48 43.36 43.41 0.0M
2024-06-26 43.35 43.41 43.31 43.37 0.5M
2024-06-25 43.31 43.38 43.27 43.33 0.4M
2024-06-24 43.27 43.41 43.27 43.29 0.1M
2024-06-21 43.32 43.38 43.26 43.31 0.0M
2024-06-20 43.41 43.41 43.24 43.30 0.2M
2024-06-18 43.34 43.43 43.33 43.37 0.0M
2024-06-17 43.23 43.40 43.19 43.34 0.0M
2024-06-14 43.18 43.24 43.11 43.19 0.0M
2024-06-13 43.16 43.25 43.12 43.23 0.0M
2024-06-12 43.13 43.27 43.07 43.25 0.1M
2024-06-11 42.93 43.02 42.82 43.01 0.0M
2024-06-10 42.83 42.98 42.83 42.98 0.0M
2024-06-07 42.89 43.03 42.86 42.89 0.0M
2024-06-06 42.95 42.95 42.84 42.88 0.0M
2024-06-05 42.78 42.92 42.72 42.89 0.0M
2024-06-04 42.57 42.69 42.51 42.64 0.0M
2024-06-03 42.73 42.73 42.44 42.66 0.0M
2024-05-31 42.44 42.65 42.27 42.65 0.0M
2024-05-30 42.48 42.54 42.41 42.42 0.0M
2024-05-29 42.49 42.63 42.47 42.51 0.0M
2024-05-28 42.64 42.72 42.58 42.68 0.0M
2024-05-24 42.65 42.73 42.63 42.67 0.0M
2024-05-23 42.76 42.76 42.43 42.50 0.0M
2024-05-22 42.65 42.75 42.57 42.60 0.0M
2024-05-21 42.63 42.71 42.61 42.68 0.0M
2024-05-20 42.57 42.71 42.57 42.62 0.0M
2024-05-17 42.54 42.64 42.53 42.59 0.0M
2024-05-16 42.59 42.67 42.51 42.51 0.0M
2024-05-15 42.41 42.62 42.41 42.61 0.0M
2024-05-14 42.16 42.36 42.16 42.32 0.0M
2024-05-13 42.24 42.25 42.16 42.20 0.0M
2024-05-10 42.16 42.25 42.14 42.21 0.0M
2024-05-09 42.00 42.15 41.99 42.13 0.0M
2024-05-08 41.95 42.06 41.95 42.05 0.0M
2024-05-07 41.97 42.08 41.95 41.99 0.2M
2024-05-06 41.83 41.96 41.83 41.94 0.0M
2024-05-03 41.68 41.79 41.60 41.74 0.0M
2024-05-02 41.26 41.49 41.23 41.39 0.0M
2024-05-01 41.30 41.57 41.15 41.18 0.0M
2024-04-30 41.54 41.63 41.31 41.31 0.1M
2024-04-29 41.66 41.68 41.52 41.64 0.0M
2024-04-26 41.43 41.65 41.43 41.53 0.0M
2024-04-25 41.09 41.35 41.03 41.28 0.0M
2024-04-24 41.49 41.49 41.32 41.44 0.0M
2024-04-23 41.20 41.44 41.20 41.39 0.1M
2024-04-22 41.03 41.25 40.92 41.08 0.0M
2024-04-19 41.07 41.12 40.80 40.86 0.3M
2024-04-18 41.15 41.27 41.03 41.08 0.0M
2024-04-17 41.35 41.35 41.09 41.14 0.0M
2024-04-16 41.30 41.33 41.16 41.19 0.0M
2024-04-15 41.75 41.75 41.25 41.27 0.2M
2024-04-12 41.67 41.74 41.42 41.49 0.0M
2024-04-11 41.73 41.91 41.62 41.87 0.0M
2024-04-10 41.68 41.76 41.62 41.73 0.0M
2024-04-09 41.92 41.92 41.69 41.89 0.0M
2024-04-08 41.83 41.94 41.83 41.84 0.0M
2024-04-05 41.69 41.91 41.69 41.81 0.0M
2024-04-04 42.04 42.07 41.65 41.66 0.0M
2024-04-03 41.78 41.96 41.78 41.88 0.0M
2024-04-02 41.82 41.87 41.75 41.86 0.0M
2024-04-01 42.02 42.06 41.91 41.92 0.1M
2024-03-28 42.06 42.09 41.98 41.98 0.0M
2024-03-27 41.95 42.00 41.87 42.00 0.0M
2024-03-26 41.94 41.98 41.82 41.82 0.0M
2024-03-25 41.92 41.94 41.85 41.90 0.0M
2024-03-22 42.01 42.01 41.92 41.96 0.0M
2024-03-21 42.06 42.06 41.91 41.94 0.0M
2024-03-20 41.73 41.93 41.69 41.87 0.3M
2024-03-19 41.48 41.74 41.48 41.68 0.2M
2024-03-18 41.65 41.69 41.54 41.56 0.0M
2024-03-15 41.50 41.53 41.36 41.42 0.0M
2024-03-14 41.71 41.71 41.48 41.61 0.0M
2024-03-13 41.73 41.73 41.60 41.67 0.0M
2024-03-12 41.51 41.74 41.51 41.71 0.0M
2024-03-11 41.42 41.48 41.34 41.47 0.0M
2024-03-08 41.60 41.73 41.42 41.44 0.0M
2024-03-07 41.53 41.63 41.48 41.60 0.0M
2024-03-06 41.41 41.49 41.33 41.36 0.0M
2024-03-05 41.37 41.40 41.17 41.31 0.0M
2024-03-04 41.51 41.60 41.49 41.51 0.0M
2024-03-01 41.35 41.57 41.35 41.56 0.0M
2024-02-29 41.36 41.38 41.21 41.37 0.0M
2024-02-28 41.22 41.31 41.22 41.28 0.0M
2024-02-27 41.24 41.30 41.21 41.26 0.0M
2024-02-26 41.29 41.38 41.20 41.27 0.1M
2024-02-23 41.34 41.41 41.31 41.33 0.0M
2024-02-22 41.12 41.35 41.12 41.24 0.7M
2024-02-21 40.75 40.87 40.66 40.87 0.2M
2024-02-20 40.84 40.84 40.73 40.83 0.1M
2024-02-16 40.99 41.09 40.91 40.95 0.1M
2024-02-15 40.94 41.07 40.91 41.05 0.0M
2024-02-14 40.77 40.92 40.71 40.91 0.1M
2024-02-13 40.65 40.75 40.49 40.67 0.1M
2024-02-12 41.01 41.13 40.98 41.02 0.1M
2024-02-09 40.94 41.06 40.93 41.05 0.1M
2024-02-08 40.86 40.93 40.86 40.92 0.3M
2024-02-07 40.79 40.93 40.79 40.90 0.0M
2024-02-06 40.64 40.70 40.58 40.69 0.8M
2024-02-05 40.67 40.71 40.51 40.63 0.2M
2024-02-02 40.45 40.79 40.45 40.71 0.2M
2024-02-01 40.24 40.48 40.17 40.48 0.2M
2024-01-31 40.41 40.47 40.15 40.16 0.2M
2024-01-30 40.56 40.60 40.51 40.57 0.5M
2024-01-29 40.40 40.61 40.38 40.60 0.1M
2024-01-26 40.41 40.49 40.37 40.42 0.3M
2024-01-25 40.40 40.44 40.28 40.44 0.3M
2024-01-24 40.37 40.47 40.28 40.36 1.5M
2024-01-23 40.23 40.31 40.14 40.28 1.0M
2024-01-22 40.24 40.29 40.15 40.21 0.5M
2024-01-19 40.13 40.16 40.09 40.15 0.4M
2024-01-18 40.05 40.12 40.03 40.12 0.1M
2024-01-17 39.99 40.02 39.85 40.02 0.0M
2024-01-16 40.03 40.06 39.97 40.04 0.0M
2024-01-12 39.98 40.06 39.98 40.05 0.0M
2024-01-11 39.99 40.02 39.86 39.97 0.1M
2024-01-10 39.94 40.01 39.93 39.97 0.0M
2024-01-09 39.84 39.93 39.84 39.90 0.0M
2024-01-08 39.59 39.93 39.59 39.87 0.0M
2024-01-05 39.53 39.74 39.53 39.63 0.0M
2024-01-04 39.62 39.66 39.54 39.54 0.0M
2024-01-03 39.71 39.71 39.56 39.64 0.0M
2024-01-02 39.70 39.77 39.66 39.75 0.0M