FT Vest U.S. Equity Buffer ETF - October (FOCT)

FOCT
🏛️ 美国 →
47.30
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 38.88 38.94 38.83 38.89 0.0M
2023-12-28 38.91 38.99 38.90 38.90 0.0M
2023-12-27 38.79 38.93 38.79 38.91 0.0M
2023-12-26 38.75 38.91 38.75 38.86 0.0M
2023-12-22 38.83 38.84 38.71 38.81 0.0M
2023-12-21 38.67 38.77 38.58 38.77 0.0M
2023-12-20 38.85 38.87 38.57 38.57 0.1M
2023-12-19 38.74 38.83 38.74 38.81 0.1M
2023-12-18 38.81 38.81 38.72 38.72 0.1M
2023-12-15 38.68 38.74 38.62 38.65 0.0M
2023-12-14 38.66 38.74 38.59 38.72 0.0M
2023-12-13 38.33 38.63 38.33 38.62 0.0M
2023-12-12 38.24 38.38 38.24 38.38 0.0M
2023-12-11 38.16 38.27 38.14 38.26 0.0M
2023-12-08 38.00 38.22 38.00 38.21 0.0M
2023-12-07 38.05 38.10 38.02 38.10 0.0M
2023-12-06 37.99 38.00 37.87 37.94 0.0M
2023-12-05 37.92 38.05 37.90 38.01 0.0M
2023-12-04 37.95 37.99 37.86 37.96 0.0M
2023-12-01 38.00 38.14 37.95 38.13 0.1M
2023-11-30 37.87 38.00 37.82 37.94 0.1M
2023-11-29 38.03 38.03 37.84 37.84 0.0M
2023-11-28 37.81 37.95 37.79 37.87 0.0M
2023-11-27 37.80 37.89 37.80 37.81 0.0M
2023-11-24 37.84 37.86 37.83 37.85 0.0M
2023-11-22 37.89 37.91 37.78 37.85 0.7M
2023-11-21 37.77 37.82 37.65 37.82 0.5M
2023-11-20 37.69 37.87 37.69 37.84 0.0M
2023-11-17 37.58 37.71 37.58 37.62 0.1M
2023-11-16 37.52 37.65 37.49 37.65 0.1M
2023-11-15 37.57 37.69 37.57 37.57 0.0M
2023-11-14 37.43 37.65 37.43 37.55 0.0M
2023-11-13 37.05 37.19 36.99 37.14 0.0M
2023-11-10 36.82 37.16 36.79 37.10 0.0M
2023-11-09 36.97 36.97 36.75 36.77 0.0M
2023-11-08 36.98 36.99 36.84 36.97 0.0M
2023-11-07 36.83 36.97 36.83 36.94 0.4M
2023-11-06 36.85 36.86 36.74 36.83 0.0M
2023-11-03 36.73 36.88 36.72 36.80 0.1M
2023-11-02 36.38 36.56 36.29 36.55 0.1M
2023-11-01 35.87 36.13 35.85 36.09 0.0M
2023-10-31 35.63 35.83 35.60 35.82 0.1M
2023-10-30 35.43 35.70 35.43 35.68 0.1M
2023-10-27 35.53 35.59 35.24 35.35 0.1M
2023-10-26 35.61 35.65 35.39 35.43 0.3M
2023-10-25 36.09 36.09 35.69 35.72 1.8M
2023-10-24 35.93 36.37 35.90 36.11 0.8M
2023-10-23 36.63 36.63 33.54 35.93 0.4M
2023-10-20 36.39 36.41 35.96 35.98 0.4M
2023-10-19 36.76 36.90 36.38 36.40 0.1M
2023-10-18 37.05 37.08 36.64 36.75 0.0M
2023-10-17 37.02 37.32 36.93 37.23 0.0M
2023-10-16 37.12 37.28 36.99 37.24 0.1M
2023-10-13 37.04 37.19 36.76 36.81 0.0M
2023-10-12 37.21 37.34 36.89 37.04 0.0M
2023-10-11 37.25 37.26 36.99 37.24 0.0M
2023-10-10 36.88 37.32 36.88 37.08 0.0M
2023-10-09 36.55 36.92 36.55 36.88 0.0M
2023-10-06 35.97 36.71 35.97 36.67 0.0M
2023-10-05 36.22 36.26 35.95 36.24 0.0M
2023-10-04 36.00 36.33 36.00 36.30 0.0M
2023-10-03 36.33 36.37 35.89 35.96 0.0M
2023-10-02 36.48 36.52 36.28 36.50 0.1M
2023-09-29 36.80 36.80 36.52 36.53 0.0M
2023-09-28 36.35 36.70 36.35 36.57 0.0M
2023-09-27 36.40 36.47 36.29 36.36 0.0M
2023-09-26 36.54 36.57 36.37 36.37 0.0M
2023-09-25 36.76 36.88 36.65 36.88 0.0M
2023-09-22 36.96 37.05 36.76 36.77 0.0M
2023-09-21 37.22 37.22 36.87 36.87 0.0M
2023-09-20 37.72 37.72 37.47 37.47 0.0M
2023-09-19 37.64 37.86 37.64 37.81 0.0M
2023-09-18 37.80 37.98 37.80 37.87 0.0M
2023-09-15 38.08 38.19 37.86 37.86 0.0M
2023-09-14 38.30 38.30 38.30 38.30 0.0M
2023-09-13 37.95 38.03 37.95 38.00 0.0M
2023-09-12 37.99 38.11 37.92 37.95 0.0M
2023-09-11 38.14 38.19 37.97 38.14 0.0M
2023-09-08 37.97 38.04 37.84 37.90 0.0M
2023-09-07 37.76 37.88 37.67 37.85 0.0M
2023-09-06 38.07 38.11 37.80 37.97 0.0M
2023-09-05 38.22 38.31 38.20 38.23 0.0M
2023-09-01 38.39 38.39 38.30 38.33 0.0M
2023-08-31 38.40 38.40 38.31 38.31 0.0M
2023-08-30 38.19 38.37 38.19 38.32 0.0M
2023-08-29 37.96 38.18 37.96 38.18 0.0M
2023-08-28 37.64 37.73 37.53 37.62 0.0M
2023-08-25 37.36 37.47 37.13 37.47 0.0M
2023-08-24 37.49 37.54 37.25 37.25 0.0M
2023-08-23 37.47 37.77 37.47 37.68 0.0M
2023-08-22 37.51 37.51 37.29 37.32 0.0M
2023-08-21 37.22 37.48 37.11 37.42 0.0M
2023-08-18 37.05 37.23 37.05 37.19 0.0M
2023-08-17 37.49 37.51 37.17 37.21 0.0M
2023-08-16 37.60 37.77 37.46 37.46 0.0M
2023-08-15 37.89 37.89 37.69 37.72 0.0M
2023-08-14 37.94 38.06 37.82 38.06 0.0M
2023-08-11 37.88 38.00 37.82 37.88 0.0M
2023-08-10 38.13 38.30 37.87 37.88 0.0M
2023-08-09 38.10 38.16 37.87 37.95 0.0M
2023-08-08 38.00 38.14 37.93 38.14 0.0M
2023-08-07 38.10 38.22 38.08 38.22 0.0M
2023-08-04 38.21 38.38 37.95 37.95 0.1M
2023-08-03 38.00 38.27 38.00 38.13 0.0M
2023-08-02 38.38 38.38 38.15 38.18 0.0M
2023-08-01 38.57 38.66 38.55 38.59 0.1M
2023-07-31 38.63 38.65 38.58 38.65 0.0M
2023-07-28 38.64 38.68 38.59 38.65 0.0M
2023-07-27 38.72 38.75 38.32 38.34 0.1M
2023-07-26 38.51 38.61 38.43 38.55 0.1M
2023-07-25 38.45 38.64 38.45 38.57 0.0M
2023-07-24 38.41 38.50 38.40 38.42 0.0M
2023-07-21 38.36 38.47 38.30 38.34 0.1M
2023-07-20 38.45 38.46 38.27 38.29 0.0M
2023-07-19 38.45 38.57 38.42 38.50 0.0M
2023-07-18 38.18 38.50 38.18 38.45 0.0M
2023-07-17 38.09 38.28 38.09 38.25 0.0M
2023-07-14 38.18 38.25 38.11 38.13 0.0M
2023-07-13 38.04 38.19 38.02 38.15 0.0M
2023-07-12 37.99 37.99 37.91 37.91 0.0M
2023-07-11 37.48 37.66 37.48 37.66 0.0M
2023-07-10 37.31 37.42 37.31 37.42 0.0M
2023-07-07 37.09 37.59 37.09 37.33 0.0M
2023-07-06 37.24 37.44 37.24 37.44 0.0M
2023-07-05 37.55 37.75 37.55 37.70 0.0M
2023-07-03 37.69 37.78 37.69 37.74 0.0M
2023-06-30 37.53 37.78 37.53 37.74 0.0M
2023-06-29 37.12 37.34 37.12 37.30 0.0M
2023-06-28 37.07 37.25 37.02 37.16 0.0M
2023-06-27 36.93 37.23 36.89 37.19 0.0M
2023-06-26 36.96 36.99 36.84 36.84 0.0M
2023-06-23 37.00 37.07 36.96 36.99 0.0M
2023-06-22 36.95 37.18 36.95 37.17 0.0M
2023-06-21 37.15 37.18 36.97 37.05 0.1M
2023-06-20 37.22 37.28 37.07 37.19 0.0M
2023-06-16 37.57 37.57 37.36 37.36 0.0M
2023-06-15 37.16 37.50 37.16 37.44 0.0M
2023-06-14 37.10 37.22 36.86 37.06 0.0M
2023-06-13 37.06 37.09 36.97 37.03 0.0M
2023-06-12 36.66 36.84 36.64 36.84 0.0M
2023-06-09 36.55 36.69 36.55 36.57 0.0M
2023-06-08 36.31 36.51 36.31 36.51 0.0M
2023-06-07 36.42 36.54 36.27 36.29 0.0M
2023-06-06 36.43 36.45 36.30 36.45 0.1M
2023-06-05 36.42 36.52 36.32 36.34 0.0M
2023-06-02 36.23 36.46 36.23 36.43 0.2M
2023-06-01 35.65 35.96 35.63 35.93 0.0M
2023-05-31 35.69 35.73 35.57 35.69 0.0M
2023-05-30 35.96 35.96 35.74 35.83 0.0M
2023-05-26 35.62 35.87 35.62 35.87 0.0M
2023-05-25 35.40 35.46 35.32 35.46 0.0M
2023-05-24 35.24 35.24 35.10 35.20 0.0M
2023-05-23 35.68 35.68 35.43 35.43 0.0M
2023-05-22 35.76 35.81 35.71 35.74 0.0M
2023-05-19 35.80 35.80 35.63 35.73 0.0M
2023-05-18 35.42 35.78 35.42 35.78 0.1M
2023-05-17 35.28 35.50 35.23 35.50 0.0M
2023-05-16 35.22 35.30 35.16 35.16 0.0M
2023-05-15 35.24 35.36 35.24 35.32 0.0M
2023-05-12 35.35 35.35 35.10 35.25 0.0M
2023-05-11 35.20 35.29 35.17 35.29 0.0M
2023-05-10 35.40 35.40 35.14 35.34 0.0M
2023-05-09 35.21 35.26 35.19 35.21 0.0M
2023-05-08 35.31 35.33 35.26 35.33 0.0M
2023-05-05 35.18 35.37 35.17 35.31 0.0M
2023-05-04 34.83 34.84 34.72 34.78 0.1M
2023-05-03 35.24 35.36 35.01 35.01 0.0M
2023-05-02 35.08 35.23 35.03 35.17 0.0M
2023-05-01 35.64 35.64 35.50 35.52 0.0M
2023-04-28 35.36 35.51 35.35 35.51 0.0M
2023-04-27 34.98 35.27 34.98 35.26 0.0M
2023-04-26 34.87 34.97 34.67 34.75 0.0M
2023-04-25 35.13 35.17 34.84 34.88 0.1M
2023-04-24 35.26 35.31 35.18 35.31 1.2M
2023-04-21 35.24 35.32 35.21 35.27 0.1M
2023-04-20 35.21 35.36 35.14 35.25 0.1M
2023-04-19 35.40 35.44 35.26 35.41 0.0M
2023-04-18 35.37 35.42 35.33 35.42 0.0M
2023-04-17 35.35 35.37 35.22 35.37 0.0M
2023-04-14 35.37 35.37 35.17 35.31 0.0M
2023-04-13 35.14 35.36 35.07 35.34 0.0M
2023-04-12 35.12 35.23 34.94 34.96 0.0M
2023-04-11 35.08 35.21 35.08 35.09 0.0M
2023-04-10 34.88 35.07 34.87 35.06 0.0M
2023-04-06 34.89 35.07 34.89 35.05 0.0M
2023-04-05 34.94 34.96 34.82 34.96 0.0M
2023-04-04 35.18 35.21 34.96 35.02 0.0M
2023-04-03 35.13 35.22 35.03 35.18 0.0M
2023-03-31 34.77 35.05 34.65 35.05 0.0M
2023-03-30 34.67 34.71 34.54 34.66 0.0M
2023-03-29 34.41 34.49 34.38 34.46 0.0M
2023-03-28 34.11 34.14 34.02 34.14 0.0M
2023-03-27 34.30 34.34 34.15 34.20 0.0M
2023-03-24 33.86 34.11 33.77 34.11 0.0M
2023-03-23 34.18 34.34 33.85 34.02 0.0M
2023-03-22 34.30 34.41 33.98 33.98 0.0M
2023-03-21 34.23 34.37 34.15 34.37 0.1M
2023-03-20 33.75 34.01 33.75 34.01 0.2M
2023-03-17 33.95 33.95 33.75 33.76 0.0M
2023-03-16 33.39 34.03 33.38 34.01 0.0M
2023-03-15 33.43 33.56 33.29 33.53 0.1M
2023-03-14 33.72 33.82 33.46 33.73 0.0M
2023-03-13 33.04 33.60 33.04 33.34 0.0M
2023-03-10 33.56 33.70 33.26 33.33 0.0M
2023-03-09 34.27 34.35 33.69 33.74 0.0M
2023-03-08 34.18 34.25 34.06 34.22 0.0M
2023-03-07 34.61 34.61 34.18 34.18 0.0M
2023-03-06 34.65 34.79 34.61 34.61 0.0M
2023-03-03 34.26 34.60 34.26 34.60 0.0M
2023-03-02 33.79 34.16 33.79 34.16 0.0M
2023-03-01 34.10 34.10 33.90 33.95 0.0M
2023-02-28 34.00 34.22 34.00 34.07 0.0M
2023-02-27 34.29 34.35 34.11 34.15 0.1M
2023-02-24 34.02 34.09 33.93 34.05 0.0M
2023-02-23 34.39 34.44 34.11 34.37 0.0M
2023-02-22 34.23 34.39 34.14 34.20 0.0M
2023-02-21 34.57 34.57 34.24 34.24 0.0M
2023-02-17 34.84 34.84 34.58 34.78 0.0M
2023-02-16 35.02 35.09 34.87 34.87 0.0M
2023-02-15 35.07 35.17 35.05 35.15 0.0M
2023-02-14 35.19 35.19 34.85 35.13 0.0M
2023-02-13 34.84 35.13 34.84 35.08 0.0M
2023-02-10 34.78 34.83 34.67 34.79 0.1M
2023-02-09 35.15 35.15 34.76 34.76 0.0M
2023-02-08 35.17 35.17 34.96 34.99 0.0M
2023-02-07 34.88 35.32 34.88 35.32 0.0M
2023-02-06 34.88 35.02 34.86 34.92 0.0M
2023-02-03 35.21 35.35 35.05 35.11 0.0M
2023-02-02 35.24 35.45 35.19 35.42 0.0M
2023-02-01 34.69 35.13 34.58 34.97 0.0M
2023-01-31 34.35 34.73 34.35 34.73 0.0M
2023-01-30 34.56 34.56 34.34 34.34 0.0M
2023-01-27 34.65 34.81 34.60 34.70 0.0M
2023-01-26 34.50 34.57 34.32 34.57 0.0M
2023-01-25 34.03 34.33 33.84 34.31 0.2M
2023-01-24 34.25 34.35 34.18 34.31 0.0M
2023-01-23 34.03 34.47 34.03 34.34 0.0M
2023-01-20 33.68 34.03 33.68 34.03 0.0M
2023-01-19 33.54 33.68 33.47 33.56 0.0M
2023-01-18 34.26 34.29 33.72 33.78 0.0M
2023-01-17 34.20 34.28 34.07 34.13 0.1M
2023-01-13 33.97 34.18 33.94 34.15 0.0M
2023-01-12 34.05 34.08 33.83 34.02 0.0M
2023-01-11 33.74 33.93 33.68 33.91 0.0M
2023-01-10 33.41 33.60 33.34 33.59 0.0M
2023-01-09 33.54 33.72 33.41 33.41 0.0M
2023-01-06 32.91 33.45 32.91 33.40 0.0M
2023-01-05 32.99 32.99 32.83 32.83 0.1M
2023-01-04 33.05 33.29 32.93 33.10 0.0M
2023-01-03 33.14 33.18 32.79 32.92 0.0M