FT Vest U.S. Equity Buffer ETF - November (FNOV)

FNOV
🏛️ 美国 →
52.71
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 52.54 52.71 52.54 52.71 0.0M
2025-09-25 52.50 52.53 52.39 52.48 0.0M
2025-09-24 52.71 52.71 52.54 52.63 0.7M
2025-09-23 52.81 52.81 52.61 52.65 0.7M
2025-09-22 52.71 52.82 52.71 52.82 0.1M
2025-09-19 52.73 52.82 52.65 52.72 0.0M
2025-09-18 52.57 52.65 52.54 52.59 0.0M
2025-09-17 52.47 52.54 52.26 52.48 0.0M
2025-09-16 52.51 52.55 52.44 52.45 0.0M
2025-09-15 52.55 52.55 52.48 52.51 0.0M
2025-09-12 52.39 52.49 52.39 52.47 0.0M
2025-09-11 52.35 52.49 52.35 52.49 0.0M
2025-09-10 52.27 52.31 52.10 52.10 0.1M
2025-09-09 52.08 52.12 51.98 52.12 0.0M
2025-09-08 52.09 52.09 51.95 52.06 0.0M
2025-09-05 52.09 52.14 51.72 51.90 0.1M
2025-09-04 51.82 51.97 51.75 51.97 0.1M
2025-09-03 51.79 51.79 51.56 51.72 0.1M
2025-09-02 51.36 51.58 51.29 51.57 0.0M
2025-08-29 51.79 51.79 51.67 51.76 0.0M
2025-08-28 51.84 51.97 51.82 51.94 0.0M
2025-08-27 51.80 51.88 51.77 51.86 0.0M
2025-08-26 51.58 51.75 51.58 51.75 0.0M
2025-08-25 51.69 51.80 51.64 51.64 0.0M
2025-08-22 51.73 51.80 51.72 51.74 0.0M
2025-08-21 51.22 51.34 51.16 51.20 0.0M
2025-08-20 51.14 51.41 51.14 51.41 0.0M
2025-08-19 51.58 51.64 51.37 51.40 0.0M
2025-08-18 51.68 51.68 51.55 51.59 0.0M
2025-08-15 51.65 51.66 51.56 51.58 0.0M
2025-08-14 51.57 51.74 51.57 51.70 0.0M
2025-08-13 51.63 51.80 51.55 51.65 0.0M
2025-08-12 51.36 51.53 51.26 51.52 0.0M
2025-08-11 51.26 51.32 51.17 51.17 0.0M
2025-08-08 51.03 51.31 51.03 51.24 0.1M
2025-08-07 51.25 51.25 50.82 50.97 0.1M
2025-08-06 50.84 51.07 50.80 51.05 0.1M
2025-08-05 51.00 51.04 50.72 50.80 0.0M
2025-08-04 50.75 50.98 50.75 50.98 0.0M
2025-08-01 50.56 50.56 50.30 50.44 0.0M
2025-07-31 51.30 51.37 50.92 50.95 0.0M
2025-07-30 51.14 51.26 50.92 51.05 0.0M
2025-07-29 51.27 51.32 51.09 51.12 0.0M
2025-07-28 51.22 51.23 51.11 51.18 0.0M
2025-07-25 51.10 51.24 51.08 51.19 0.0M
2025-07-24 51.06 51.14 51.01 51.01 0.0M
2025-07-23 50.87 51.00 50.81 51.00 0.0M
2025-07-22 50.72 50.82 50.61 50.73 0.0M
2025-07-21 50.69 50.90 50.69 50.71 0.0M
2025-07-18 50.66 50.75 50.59 50.67 0.0M
2025-07-17 50.50 50.71 50.50 50.61 0.0M
2025-07-16 50.39 50.50 50.23 50.50 0.0M
2025-07-15 50.58 50.58 50.33 50.33 0.0M
2025-07-14 50.34 50.54 50.34 50.46 0.0M
2025-07-11 50.41 50.50 50.37 50.44 0.0M
2025-07-10 50.41 50.61 50.41 50.55 0.0M
2025-07-09 50.34 50.45 50.29 50.45 0.1M
2025-07-08 50.25 50.35 50.22 50.24 0.0M
2025-07-07 50.43 50.43 50.13 50.24 0.0M
2025-07-03 50.48 50.54 50.42 50.54 0.0M
2025-07-02 50.16 50.35 50.12 50.28 0.0M
2025-07-01 50.09 50.19 50.02 50.18 0.0M
2025-06-30 50.04 50.13 49.98 50.11 0.0M
2025-06-27 49.83 50.04 49.75 49.94 0.0M
2025-06-26 49.59 49.87 49.59 49.78 0.0M
2025-06-25 49.59 49.62 49.47 49.60 1.0M
2025-06-24 49.45 49.98 49.35 49.59 0.6M
2025-06-23 48.95 49.13 48.68 49.13 0.0M
2025-06-20 48.98 49.04 48.72 48.82 0.0M
2025-06-18 49.02 49.13 48.87 48.93 0.0M
2025-06-17 48.94 49.08 48.85 48.88 0.0M
2025-06-16 49.08 49.24 49.08 49.09 0.0M
2025-06-13 48.98 49.13 48.79 48.80 0.0M
2025-06-12 48.97 49.24 48.97 49.21 0.0M
2025-06-11 49.25 49.25 48.90 49.04 0.0M
2025-06-10 49.01 49.18 49.00 49.18 0.0M
2025-06-09 48.95 49.10 48.92 49.01 0.0M
2025-06-06 48.87 49.07 48.86 48.98 0.0M
2025-06-05 48.71 48.94 48.43 48.43 0.0M
2025-06-04 48.84 48.90 48.80 48.80 0.0M
2025-06-03 48.66 48.88 48.55 48.81 0.0M
2025-06-02 48.34 48.59 48.19 48.56 0.0M
2025-05-30 48.37 48.51 48.08 48.50 0.0M
2025-05-29 48.52 48.52 48.30 48.37 0.0M
2025-05-28 48.43 48.57 48.25 48.25 0.0M
2025-05-27 48.22 48.50 48.21 48.46 0.0M
2025-05-23 47.56 47.97 47.56 47.79 0.0M
2025-05-22 48.08 48.21 48.04 48.04 0.0M
2025-05-21 48.28 48.59 47.92 48.08 0.1M
2025-05-20 48.61 48.61 48.43 48.55 0.0M
2025-05-19 48.22 48.73 48.22 48.69 0.0M
2025-05-16 48.42 48.62 48.40 48.60 0.0M
2025-05-15 48.09 48.43 48.09 48.40 0.0M
2025-05-14 48.28 48.31 48.14 48.27 0.0M
2025-05-13 48.09 48.35 48.09 48.25 0.0M
2025-05-12 48.02 48.02 47.71 47.99 0.0M
2025-05-09 47.05 47.14 46.87 46.97 0.0M
2025-05-08 47.03 47.31 46.84 46.98 0.0M
2025-05-07 46.69 46.86 46.50 46.71 0.0M
2025-05-06 46.53 46.77 46.51 46.65 0.2M
2025-05-05 46.80 47.09 46.78 46.84 0.0M
2025-05-02 46.91 47.18 46.86 47.08 0.0M
2025-05-01 46.64 46.93 46.53 46.53 0.0M
2025-04-30 45.80 46.43 45.80 46.43 0.0M
2025-04-29 46.20 46.45 46.16 46.38 0.0M
2025-04-28 46.27 46.27 45.93 46.24 0.0M
2025-04-25 45.97 46.16 45.96 46.15 0.0M
2025-04-24 45.49 45.99 45.49 45.97 0.0M
2025-04-23 45.72 45.90 45.21 45.38 0.0M
2025-04-22 44.49 45.02 44.49 44.82 0.0M
2025-04-21 44.56 44.56 43.73 44.01 0.0M
2025-04-17 44.86 45.01 44.67 44.75 0.0M
2025-04-16 44.99 45.15 44.41 44.63 0.0M
2025-04-15 45.65 45.66 45.33 45.40 0.0M
2025-04-14 45.86 45.86 45.16 45.45 0.0M
2025-04-11 44.63 45.16 44.29 45.13 0.0M
2025-04-10 44.92 44.92 43.92 44.57 0.0M
2025-04-09 43.16 45.75 42.79 45.75 0.0M
2025-04-08 44.27 44.65 42.61 42.85 0.1M
2025-04-07 42.54 44.32 41.76 43.37 0.3M
2025-04-04 44.51 44.52 43.49 43.49 0.1M
2025-04-03 45.71 45.93 45.33 45.36 0.1M
2025-04-02 46.38 47.11 46.38 46.93 0.0M
2025-04-01 46.52 46.88 46.46 46.73 0.0M
2025-03-31 45.99 46.67 45.99 46.67 0.0M
2025-03-28 46.97 46.97 46.44 46.44 0.0M
2025-03-27 47.12 47.31 47.08 47.14 0.0M
2025-03-26 47.45 47.53 47.10 47.13 0.8M
2025-03-25 47.54 47.60 47.45 47.57 0.5M
2025-03-24 47.42 47.55 47.39 47.55 0.0M
2025-03-21 46.74 46.96 46.60 46.96 0.0M
2025-03-20 46.95 47.20 46.84 47.03 0.0M
2025-03-19 46.87 47.14 46.76 47.03 0.0M
2025-03-18 46.69 46.72 46.55 46.66 0.0M
2025-03-17 46.91 47.18 46.78 46.95 0.0M
2025-03-14 46.33 46.80 46.33 46.80 0.0M
2025-03-13 46.44 46.50 46.02 46.06 0.1M
2025-03-12 46.51 46.68 46.31 46.53 0.1M
2025-03-11 46.49 46.67 46.18 46.31 0.1M
2025-03-10 46.95 47.04 46.29 46.55 0.3M
2025-03-07 47.15 47.54 46.98 47.42 0.0M
2025-03-06 47.51 47.68 47.17 47.25 0.0M
2025-03-05 47.65 47.95 47.34 47.83 0.0M
2025-03-04 47.68 47.95 47.31 47.50 0.0M
2025-03-03 48.48 48.48 47.67 47.84 0.0M
2025-02-28 48.02 48.41 47.82 48.41 0.0M
2025-02-27 48.28 48.51 47.88 47.88 0.3M
2025-02-26 48.60 48.71 48.31 48.39 0.0M
2025-02-25 48.58 48.58 48.22 48.39 0.1M
2025-02-24 48.86 48.86 48.56 48.61 0.0M
2025-02-21 49.22 49.22 48.69 48.74 0.0M
2025-02-20 49.19 49.27 49.06 49.17 0.0M
2025-02-19 49.21 49.32 49.12 49.32 0.0M
2025-02-18 49.17 49.24 49.13 49.20 0.0M
2025-02-14 49.14 49.24 49.14 49.21 0.0M
2025-02-13 48.91 49.26 48.91 49.20 0.0M
2025-02-12 48.70 48.96 48.66 48.85 0.1M
2025-02-11 48.75 48.98 48.75 48.94 0.0M
2025-02-10 48.84 48.96 48.82 48.96 0.0M
2025-02-07 48.97 49.07 48.69 48.76 0.0M
2025-02-06 48.91 49.03 48.84 49.03 0.0M
2025-02-05 48.76 48.94 48.66 48.92 0.0M
2025-02-04 48.50 48.80 48.50 48.77 0.0M
2025-02-03 48.22 48.68 48.19 48.49 0.0M
2025-01-31 48.96 49.12 48.69 48.69 0.0M
2025-01-30 48.80 49.01 48.70 48.85 0.0M
2025-01-29 48.85 48.86 48.70 48.72 0.0M
2025-01-28 48.61 48.92 48.59 48.82 0.0M
2025-01-27 48.59 48.62 48.44 48.57 0.0M
2025-01-24 49.03 49.17 48.97 48.98 0.1M
2025-01-23 48.83 49.04 48.83 49.04 0.0M
2025-01-22 49.02 49.02 48.85 48.92 0.0M
2025-01-21 48.70 48.80 48.54 48.80 0.1M
2025-01-17 48.44 48.60 48.44 48.46 0.0M
2025-01-16 48.27 48.33 48.17 48.17 0.0M
2025-01-15 48.19 48.35 48.07 48.28 0.0M
2025-01-14 47.67 47.76 47.49 47.63 0.0M
2025-01-13 47.30 47.68 47.30 47.68 0.0M
2025-01-10 47.78 47.82 47.46 47.51 0.0M
2025-01-08 47.96 48.09 47.84 48.06 0.0M
2025-01-07 48.25 48.26 47.89 48.02 0.0M
2025-01-06 48.46 48.57 48.25 48.31 0.0M
2025-01-03 47.89 48.23 47.89 48.23 0.0M
2025-01-02 48.24 48.24 47.62 47.82 0.0M