FT Vest U.S. Equity Buffer ETF - May (FMAY)

FMAY
🏛️ 美国 →
52.12
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 47.60 47.60 47.37 47.43 0.0M
2024-12-30 47.38 47.69 47.38 47.58 0.0M
2024-12-27 47.88 47.88 47.58 47.76 0.0M
2024-12-26 47.94 48.05 47.93 47.98 0.5M
2024-12-24 47.76 48.01 47.76 48.01 0.4M
2024-12-23 47.57 47.77 47.42 47.74 0.0M
2024-12-20 47.04 47.68 47.04 47.55 0.0M
2024-12-19 47.51 47.52 47.20 47.20 0.0M
2024-12-18 47.92 48.08 47.21 47.21 0.1M
2024-12-17 47.87 48.01 47.87 47.92 0.0M
2024-12-16 47.99 48.06 47.98 48.04 0.0M
2024-12-13 47.98 48.06 47.93 47.99 0.0M
2024-12-12 48.07 48.07 47.98 47.98 0.0M
2024-12-11 48.06 48.11 48.01 48.06 0.0M
2024-12-10 47.92 48.00 47.87 47.89 0.0M
2024-12-09 47.98 48.00 47.91 47.94 0.0M
2024-12-06 48.00 48.09 47.99 48.09 0.0M
2024-12-05 47.97 48.06 47.97 47.99 0.0M
2024-12-04 47.99 48.04 47.94 48.01 0.0M
2024-12-03 47.94 47.97 47.86 47.93 0.0M
2024-12-02 47.87 47.95 47.85 47.92 0.1M
2024-11-29 47.90 47.90 47.83 47.88 0.0M
2024-11-27 47.77 47.79 47.67 47.74 0.0M
2024-11-26 47.69 47.82 47.64 47.79 0.0M
2024-11-25 47.70 47.70 47.55 47.62 0.0M
2024-11-22 47.52 47.61 47.44 47.57 0.0M
2024-11-21 47.27 47.52 47.27 47.46 0.0M
2024-11-20 47.28 47.28 47.10 47.25 0.1M
2024-11-19 47.07 47.40 47.07 47.32 0.0M
2024-11-18 47.17 47.30 47.17 47.25 0.0M
2024-11-15 47.27 47.28 47.05 47.14 0.0M
2024-11-14 47.66 47.68 47.42 47.47 0.0M
2024-11-13 47.52 47.66 47.48 47.55 0.0M
2024-11-12 47.62 47.62 47.43 47.54 0.0M
2024-11-11 47.62 47.67 47.53 47.57 0.1M
2024-11-08 47.56 47.63 47.52 47.55 0.0M
2024-11-07 47.36 47.52 47.35 47.48 0.0M
2024-11-06 47.18 47.35 47.08 47.28 0.0M
2024-11-05 46.48 46.68 46.48 46.68 0.0M
2024-11-04 46.39 46.49 46.29 46.35 0.0M
2024-11-01 46.51 46.64 46.41 46.41 0.0M
2024-10-31 46.56 46.56 46.32 46.33 0.0M
2024-10-30 46.84 46.99 46.79 46.80 0.0M
2024-10-29 46.80 46.95 46.80 46.88 0.0M
2024-10-28 46.87 46.93 46.84 46.88 0.0M
2024-10-25 46.94 46.99 46.73 46.75 0.0M
2024-10-24 46.73 46.80 46.71 46.79 0.0M
2024-10-23 46.80 46.80 46.57 46.74 0.0M
2024-10-22 46.76 46.96 46.76 46.91 0.0M
2024-10-21 46.88 46.97 46.80 46.96 0.0M
2024-10-18 46.88 46.96 46.87 46.95 0.0M
2024-10-17 46.88 46.93 46.80 46.88 0.0M
2024-10-16 46.81 46.83 46.71 46.81 0.0M
2024-10-15 46.81 46.81 46.67 46.67 0.0M
2024-10-14 46.87 46.90 46.79 46.85 0.0M
2024-10-11 46.58 46.70 46.58 46.65 0.0M
2024-10-10 46.59 46.59 46.46 46.50 0.0M
2024-10-09 46.47 46.61 46.41 46.61 0.0M
2024-10-08 46.23 46.42 46.23 46.38 0.0M
2024-10-07 46.29 46.37 46.10 46.18 0.0M
2024-10-04 46.38 46.46 46.20 46.46 0.0M
2024-10-03 46.29 46.29 46.08 46.18 0.0M
2024-10-02 46.18 46.29 46.08 46.26 0.0M
2024-10-01 46.42 46.53 46.12 46.24 0.0M
2024-09-30 46.39 46.51 46.27 46.51 0.0M
2024-09-27 46.48 46.51 46.36 46.39 0.0M
2024-09-26 46.51 46.51 46.32 46.41 0.0M
2024-09-25 46.39 46.40 46.28 46.29 0.4M
2024-09-24 46.28 46.37 46.16 46.37 0.1M
2024-09-23 46.27 46.32 46.19 46.30 0.0M
2024-09-20 46.20 46.25 46.11 46.20 0.0M
2024-09-19 46.13 46.34 46.13 46.22 0.0M
2024-09-18 45.88 46.10 45.77 45.79 0.0M
2024-09-17 45.95 46.00 45.73 45.86 0.0M
2024-09-16 45.72 45.87 45.70 45.85 0.0M
2024-09-13 45.70 45.85 45.68 45.80 0.0M
2024-09-12 45.39 45.65 45.33 45.61 0.0M
2024-09-11 44.93 45.41 44.77 45.41 0.0M
2024-09-10 45.11 45.16 44.81 45.16 0.0M
2024-09-09 44.93 45.06 44.79 44.95 0.0M
2024-09-06 45.24 45.24 44.56 44.67 0.0M
2024-09-05 45.26 45.33 45.00 45.15 0.0M
2024-09-04 45.21 45.33 45.15 45.22 0.0M
2024-09-03 45.62 45.62 45.15 45.27 0.0M
2024-08-30 45.73 45.89 45.54 45.89 0.0M
2024-08-29 45.63 45.80 45.50 45.60 0.0M
2024-08-28 45.61 45.63 45.42 45.58 0.0M
2024-08-27 45.59 45.74 45.59 45.74 0.0M
2024-08-26 45.72 45.78 45.59 45.70 0.0M
2024-08-23 45.55 45.74 45.54 45.74 0.0M
2024-08-22 45.63 45.70 45.31 45.39 0.0M
2024-08-21 45.61 45.68 45.50 45.64 0.2M
2024-08-20 45.57 45.60 45.50 45.52 0.0M
2024-08-19 45.38 45.56 45.33 45.56 0.0M
2024-08-16 45.24 45.37 45.23 45.36 0.0M
2024-08-15 45.03 45.28 45.03 45.23 0.0M
2024-08-14 44.62 44.84 44.62 44.84 0.0M
2024-08-13 44.31 44.69 44.31 44.68 0.0M
2024-08-12 44.15 44.31 44.12 44.23 0.0M
2024-08-09 43.94 44.23 43.94 44.21 0.0M
2024-08-08 43.60 44.07 43.60 44.02 0.0M
2024-08-07 43.91 43.99 43.34 43.34 0.0M
2024-08-06 43.44 43.97 43.37 43.59 0.0M
2024-08-05 42.73 43.53 42.56 43.21 0.0M
2024-08-02 44.25 44.25 43.86 44.14 0.0M
2024-08-01 45.21 45.21 44.50 44.66 0.0M
2024-07-31 44.91 45.16 44.87 44.98 0.0M
2024-07-30 44.81 44.82 44.44 44.58 0.0M
2024-07-29 44.74 44.82 44.63 44.72 0.1M
2024-07-26 44.61 44.78 44.61 44.65 0.0M
2024-07-25 44.44 44.78 44.34 44.34 0.0M
2024-07-24 44.85 44.85 44.49 44.49 0.0M
2024-07-23 45.25 45.26 45.07 45.16 0.1M
2024-07-22 44.98 45.23 44.98 45.21 0.0M
2024-07-19 45.06 45.06 44.83 44.92 0.0M
2024-07-18 45.29 45.29 44.97 45.08 0.1M
2024-07-17 45.39 45.39 45.22 45.24 0.0M
2024-07-16 45.54 45.59 45.48 45.57 0.0M
2024-07-15 45.46 45.60 45.41 45.45 0.0M
2024-07-12 45.32 45.54 45.32 45.33 0.0M
2024-07-11 45.48 45.48 45.17 45.26 0.0M
2024-07-10 45.27 45.42 45.25 45.42 0.0M
2024-07-09 45.27 45.27 45.17 45.18 0.0M
2024-07-08 45.22 45.22 45.11 45.18 0.0M
2024-07-05 44.97 45.16 44.97 45.15 0.0M
2024-07-03 44.83 45.00 44.83 45.00 0.0M
2024-07-02 44.70 44.91 44.69 44.91 0.0M
2024-07-01 44.87 44.87 44.54 44.72 0.0M
2024-06-28 44.77 44.89 44.61 44.65 0.0M
2024-06-27 44.67 44.75 44.63 44.69 0.0M
2024-06-26 44.61 44.74 44.58 44.74 0.8M
2024-06-25 44.56 44.66 44.53 44.66 0.4M
2024-06-24 44.53 44.70 44.50 44.50 0.1M
2024-06-21 44.62 44.65 44.53 44.53 0.0M
2024-06-20 44.76 44.76 44.56 44.62 0.0M
2024-06-18 44.68 44.72 44.61 44.72 0.2M
2024-06-17 44.40 44.71 44.38 44.63 0.1M
2024-06-14 44.31 44.43 44.30 44.40 0.1M
2024-06-13 44.47 44.47 44.29 44.43 0.0M
2024-06-12 44.38 44.48 44.28 44.38 0.1M
2024-06-11 43.99 44.12 43.89 44.11 0.1M
2024-06-10 43.93 44.08 43.87 44.08 0.0M
2024-06-07 43.97 44.12 43.93 43.98 0.0M
2024-06-06 44.06 44.07 43.95 44.04 0.1M
2024-06-05 43.78 44.04 43.75 44.04 0.1M
2024-06-04 43.61 43.75 43.49 43.71 0.0M
2024-06-03 43.73 43.75 43.40 43.68 0.1M
2024-05-31 43.45 43.64 43.14 43.64 0.2M
2024-05-30 43.48 43.53 43.30 43.33 0.1M
2024-05-29 43.53 43.61 43.50 43.50 0.1M
2024-05-28 43.77 43.78 43.61 43.75 0.1M
2024-05-24 43.70 43.76 43.58 43.72 0.1M
2024-05-23 43.92 43.92 43.44 43.48 0.2M
2024-05-22 43.80 43.95 43.61 43.76 0.4M
2024-05-21 43.71 43.81 43.68 43.76 0.4M
2024-05-20 43.75 43.80 43.68 43.73 0.3M
2024-05-17 43.70 43.73 43.67 43.70 0.4M
2024-05-16 43.64 43.69 43.62 43.67 0.1M
2024-05-15 43.64 43.68 43.64 43.68 0.0M
2024-05-14 43.63 43.68 43.62 43.66 0.0M
2024-05-13 43.60 43.67 43.60 43.64 0.0M
2024-05-10 43.64 43.66 43.61 43.63 0.0M
2024-05-09 43.61 43.63 43.56 43.60 0.0M
2024-05-08 43.62 43.63 43.55 43.59 0.0M
2024-05-07 43.57 43.61 43.52 43.59 0.0M
2024-05-06 43.55 43.60 43.51 43.58 0.0M
2024-05-03 43.50 43.56 43.49 43.53 0.0M
2024-05-02 43.42 43.45 43.30 43.38 0.0M
2024-05-01 43.29 43.45 43.24 43.31 0.0M
2024-04-30 43.41 43.44 43.30 43.30 0.0M
2024-04-29 43.38 43.48 43.38 43.39 0.0M
2024-04-26 43.37 43.42 43.35 43.39 0.0M
2024-04-25 43.13 43.28 43.12 43.21 0.0M
2024-04-24 43.31 43.32 43.24 43.32 0.0M
2024-04-23 43.16 43.29 43.16 43.25 0.0M
2024-04-22 43.01 43.19 42.95 43.08 0.0M
2024-04-19 42.94 43.05 42.86 42.92 0.0M
2024-04-18 43.01 43.10 42.99 42.99 0.0M
2024-04-17 43.10 43.11 42.95 43.03 0.0M
2024-04-16 43.03 43.09 42.98 43.07 0.0M
2024-04-15 43.20 43.23 43.02 43.05 0.0M
2024-04-12 43.23 43.23 43.10 43.12 0.0M
2024-04-11 43.24 43.26 43.16 43.24 0.0M
2024-04-10 43.17 43.24 43.15 43.22 0.0M
2024-04-09 43.22 43.24 43.19 43.23 0.0M
2024-04-08 43.20 43.27 43.20 43.23 0.0M
2024-04-05 43.18 43.23 43.14 43.23 0.0M
2024-04-04 43.24 43.28 43.14 43.16 0.0M
2024-04-03 43.22 43.25 43.19 43.21 0.0M
2024-04-02 43.15 43.22 43.15 43.19 0.0M
2024-04-01 43.26 43.26 43.20 43.20 0.0M
2024-03-28 43.23 43.26 43.22 43.22 0.0M
2024-03-27 43.20 43.24 43.18 43.21 0.0M
2024-03-26 43.21 43.21 43.16 43.16 0.0M
2024-03-25 43.17 43.22 43.15 43.16 0.0M
2024-03-22 43.18 43.22 43.16 43.16 0.0M
2024-03-21 43.17 43.18 43.14 43.17 0.0M
2024-03-20 43.04 43.18 43.04 43.12 0.0M
2024-03-19 43.02 43.06 43.01 43.04 0.0M
2024-03-18 43.06 43.06 42.99 42.99 0.0M
2024-03-15 42.98 42.98 42.91 42.97 0.0M
2024-03-14 43.00 43.02 42.94 43.02 0.0M
2024-03-13 43.01 43.03 42.98 42.99 0.0M
2024-03-12 42.88 43.02 42.88 42.98 0.0M
2024-03-11 42.87 42.89 42.81 42.87 0.1M
2024-03-08 42.90 42.98 42.86 42.90 0.0M
2024-03-07 42.90 42.95 42.90 42.91 0.2M
2024-03-06 42.90 42.90 42.82 42.83 0.0M
2024-03-05 42.85 42.86 42.74 42.78 0.0M
2024-03-04 42.87 42.95 42.87 42.88 0.0M
2024-03-01 42.84 42.92 42.84 42.88 0.0M
2024-02-29 42.80 42.86 42.75 42.79 0.0M
2024-02-28 42.77 42.81 42.75 42.80 0.0M
2024-02-27 42.75 42.80 42.73 42.77 0.0M
2024-02-26 42.76 42.79 42.71 42.79 0.0M
2024-02-23 42.75 42.79 42.73 42.74 0.0M
2024-02-22 42.66 42.72 42.66 42.69 0.0M
2024-02-21 42.42 42.48 42.34 42.48 0.0M
2024-02-20 42.42 42.46 42.36 42.41 0.5M
2024-02-16 42.52 42.59 42.49 42.49 0.0M
2024-02-15 42.50 42.55 42.46 42.52 0.0M
2024-02-14 42.41 42.48 42.33 42.47 0.0M
2024-02-13 42.28 42.35 42.15 42.28 0.0M
2024-02-12 42.53 42.58 42.48 42.48 0.0M
2024-02-09 42.47 42.55 42.47 42.50 0.0M
2024-02-08 42.43 42.45 42.38 42.41 0.2M
2024-02-07 42.40 42.45 42.37 42.40 2.3M
2024-02-06 42.29 42.32 42.24 42.30 0.7M
2024-02-05 42.23 42.31 42.15 42.25 0.1M
2024-02-02 42.20 42.33 42.20 42.25 0.0M
2024-02-01 41.98 42.14 41.91 42.12 0.0M
2024-01-31 42.07 42.14 41.89 41.89 0.0M
2024-01-30 42.15 42.20 42.13 42.18 0.1M
2024-01-29 42.06 42.19 42.04 42.17 0.0M
2024-01-26 42.05 42.13 42.01 42.09 0.0M
2024-01-25 42.00 42.07 41.96 42.03 0.1M
2024-01-24 42.07 42.09 41.93 41.95 0.0M
2024-01-23 41.89 41.98 41.88 41.96 0.0M
2024-01-22 41.91 41.92 41.85 41.86 0.0M
2024-01-19 41.64 41.83 41.60 41.81 0.0M
2024-01-18 41.38 41.55 41.35 41.55 0.0M
2024-01-17 41.29 41.38 41.19 41.32 0.0M
2024-01-16 41.45 41.55 41.39 41.46 0.0M
2024-01-12 41.61 41.61 41.50 41.59 0.0M
2024-01-11 41.51 41.59 41.32 41.56 0.0M
2024-01-10 41.43 41.57 41.41 41.57 0.2M
2024-01-09 41.25 41.46 41.25 41.41 2.4M
2024-01-08 41.24 41.44 41.24 41.40 0.0M
2024-01-05 41.09 41.15 40.99 41.07 0.0M
2024-01-04 41.01 41.17 40.99 41.01 0.0M
2024-01-03 41.13 41.21 41.08 41.08 0.0M
2024-01-02 41.33 41.33 41.16 41.27 0.0M