FT Vest U.S. Equity Buffer ETF - September (FSEP)

FSEP
🏛️ 美国 →
50.35
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 36.02 36.06 35.96 36.01 0.0M
2021-12-30 36.06 36.13 36.02 36.02 0.0M
2021-12-29 35.98 36.07 35.96 36.07 0.0M
2021-12-28 36.04 36.06 36.02 36.04 0.0M
2021-12-27 35.80 36.00 35.80 36.00 0.0M
2021-12-23 35.67 35.83 35.67 35.78 0.0M
2021-12-22 35.55 35.74 35.55 35.74 0.0M
2021-12-21 35.32 35.49 35.24 35.46 0.0M
2021-12-20 35.13 35.13 35.09 35.09 0.0M
2021-12-17 35.33 35.47 35.32 35.32 0.0M
2021-12-16 35.81 35.81 35.39 35.50 0.0M
2021-12-15 35.36 35.69 35.36 35.69 0.0M
2021-12-14 35.25 35.39 35.25 35.36 0.0M
2021-12-13 35.65 35.65 35.53 35.53 0.0M
2021-12-10 35.60 35.70 35.60 35.70 0.0M
2021-12-09 35.62 35.62 35.52 35.53 0.0M
2021-12-08 35.55 35.65 35.54 35.65 0.0M
2021-12-07 35.44 35.64 35.44 35.56 0.0M
2021-12-06 35.13 35.15 35.10 35.15 0.0M
2021-12-03 34.78 34.82 34.67 34.82 0.0M
2021-12-02 35.02 35.08 35.01 35.04 0.0M
2021-12-01 35.32 35.39 34.88 34.88 0.0M
2021-11-30 35.15 35.19 35.06 35.06 0.0M
2021-11-29 35.38 35.51 35.37 35.46 0.0M
2021-11-26 35.24 35.24 35.17 35.17 0.0M
2021-11-24 35.49 35.64 35.48 35.54 0.1M
2021-11-23 35.52 35.62 35.48 35.62 0.0M
2021-11-22 35.75 35.82 35.58 35.58 0.0M
2021-11-19 35.64 35.68 35.62 35.63 0.0M
2021-11-18 35.59 35.70 35.58 35.67 0.1M
2021-11-17 35.70 35.72 35.60 35.61 0.0M
2021-11-16 35.67 35.74 35.66 35.67 0.0M
2021-11-15 35.67 35.67 35.62 35.64 0.0M
2021-11-12 35.62 35.65 35.62 35.63 0.0M
2021-11-11 35.57 35.57 35.51 35.51 0.0M
2021-11-10 35.59 35.59 35.51 35.51 0.0M
2021-11-09 35.62 35.64 35.58 35.62 0.0M
2021-11-08 35.78 35.79 35.67 35.70 0.0M
2021-11-05 35.76 35.76 35.69 35.69 0.0M
2021-11-04 35.67 35.67 35.60 35.66 0.0M
2021-11-03 35.48 35.63 35.43 35.61 0.0M
2021-11-02 35.48 35.50 35.45 35.49 0.0M
2021-11-01 35.41 35.43 35.37 35.43 0.0M
2021-10-29 35.28 35.37 35.26 35.36 0.0M
2021-10-28 35.26 35.32 35.25 35.32 0.0M
2021-10-27 35.15 35.30 35.15 35.15 0.0M
2021-10-26 35.33 35.36 35.26 35.26 0.0M
2021-10-25 35.08 35.26 35.08 35.24 0.0M
2021-10-22 35.15 35.18 35.04 35.16 0.0M
2021-10-21 35.07 35.17 35.05 35.17 0.0M
2021-10-20 35.02 35.10 35.00 35.05 0.0M
2021-10-19 34.95 34.99 34.90 34.95 0.0M
2021-10-18 34.70 34.85 34.70 34.84 0.0M
2021-10-15 34.74 34.80 34.67 34.73 0.1M
2021-10-14 34.48 34.62 34.48 34.58 0.0M
2021-10-13 34.21 34.27 34.08 34.24 0.0M
2021-10-12 34.21 34.23 34.12 34.17 0.0M
2021-10-11 34.49 34.49 34.19 34.19 0.0M
2021-10-08 34.43 34.45 34.30 34.34 0.0M
2021-10-07 34.41 34.56 34.34 34.34 0.0M
2021-10-06 33.95 34.22 33.77 34.22 0.1M
2021-10-05 33.99 34.24 33.91 34.03 0.1M
2021-10-04 34.03 34.03 33.75 33.85 0.0M
2021-10-01 34.05 34.25 33.88 34.18 0.1M
2021-09-30 34.27 34.30 33.93 33.93 0.1M
2021-09-29 34.24 34.30 34.14 34.18 0.1M
2021-09-28 34.47 34.47 34.09 34.16 0.3M
2021-09-27 34.63 34.67 34.58 34.61 0.1M
2021-09-24 34.56 34.72 34.56 34.68 0.1M
2021-09-23 34.46 34.70 34.46 34.63 0.1M
2021-09-22 34.25 34.45 34.25 34.33 0.0M
2021-09-21 34.25 34.30 34.01 34.17 0.1M
2021-09-20 34.31 34.31 33.82 34.15 0.5M
2021-09-17 34.49 34.52 34.44 34.50 0.2M
2021-09-16 34.47 34.49 34.40 34.49 0.0M
2021-09-15 34.44 34.50 34.40 34.40 0.0M
2021-09-14 34.50 34.50 34.38 34.38 0.0M
2021-09-13 34.38 34.49 34.38 34.44 0.0M
2021-09-10 34.44 34.49 34.43 34.43 0.0M
2021-09-09 34.43 34.49 34.38 34.38 0.0M
2021-09-08 34.44 34.49 34.38 34.39 0.0M
2021-09-07 34.39 34.48 34.38 34.44 0.0M
2021-09-03 34.49 34.49 34.44 34.44 0.0M
2021-09-02 34.49 34.49 34.44 34.44 0.0M
2021-09-01 34.43 34.43 34.41 34.41 0.0M
2021-08-31 34.32 34.49 34.30 34.43 0.2M
2021-08-30 34.49 34.49 34.38 34.43 0.0M
2021-08-26 34.41 34.41 34.41 34.41 0.0M
2021-08-25 34.37 34.43 34.37 34.42 0.0M
2021-08-24 34.37 34.53 34.36 34.42 0.1M
2021-08-23 34.36 34.51 34.36 34.36 0.0M
2021-08-20 34.41 34.48 34.41 34.42 0.0M
2021-08-19 34.37 34.45 34.37 34.45 0.0M
2021-08-18 34.48 34.48 34.41 34.41 0.0M
2021-08-17 34.43 34.43 34.43 34.43 0.0M
2021-08-16 34.40 34.44 34.38 34.44 0.0M
2021-08-13 34.40 34.41 34.40 34.41 0.0M
2021-08-12 34.43 34.43 34.40 34.40 0.0M
2021-08-11 34.39 34.39 34.39 34.39 0.0M
2021-08-10 34.33 34.42 34.33 34.42 0.0M
2021-08-09 34.39 34.41 34.39 34.41 0.0M
2021-08-06 34.32 34.40 34.32 34.40 0.0M
2021-08-05 34.32 34.39 34.32 34.39 0.0M
2021-08-04 34.29 34.37 34.29 34.37 0.0M
2021-08-03 34.30 34.30 34.30 34.30 0.0M
2021-08-02 34.34 34.34 34.34 34.34 0.0M
2021-07-30 34.43 34.43 34.35 34.35 0.0M
2021-07-29 34.34 34.34 34.28 34.28 0.0M
2021-07-28 34.35 34.35 34.25 34.28 0.0M
2021-07-27 34.33 34.41 34.31 34.32 0.0M
2021-07-26 34.26 34.36 34.26 34.36 0.0M
2021-07-23 34.25 34.33 34.25 34.26 0.0M
2021-07-22 34.23 34.23 34.21 34.22 0.0M
2021-07-21 34.20 34.35 34.20 34.31 0.0M
2021-07-20 34.13 34.32 34.13 34.18 0.0M
2021-07-19 34.29 34.29 34.06 34.15 0.0M
2021-07-16 34.32 34.32 34.23 34.23 0.0M
2021-07-15 34.25 34.31 34.25 34.26 0.0M
2021-07-14 34.26 34.28 34.26 34.28 0.0M
2021-07-13 34.30 34.30 34.24 34.24 0.0M
2021-07-12 34.28 34.29 34.28 34.29 0.0M
2021-07-09 34.28 34.28 34.28 34.28 0.0M
2021-07-08 34.23 34.23 34.16 34.16 0.0M
2021-07-07 34.20 34.26 34.20 34.26 0.0M
2021-07-06 34.30 34.30 34.26 34.26 0.0M
2021-07-02 34.33 34.33 34.27 34.27 0.0M
2021-07-01 34.29 34.29 34.24 34.24 0.0M
2021-06-29 34.28 34.28 34.21 34.21 0.0M
2021-06-28 34.22 34.22 34.22 34.22 0.0M
2021-06-25 34.18 34.20 34.18 34.20 0.0M
2021-06-24 34.12 34.24 34.12 34.18 0.0M
2021-06-23 34.16 34.16 34.14 34.14 0.0M
2021-06-22 34.08 34.13 34.08 34.13 0.0M
2021-06-21 34.02 34.12 34.02 34.08 0.0M
2021-06-18 34.06 34.06 33.97 33.97 0.0M
2021-06-17 34.11 34.11 34.08 34.08 0.0M
2021-06-16 34.06 34.06 34.06 34.06 0.0M
2021-06-15 34.15 34.15 34.10 34.10 0.0M
2021-06-14 34.09 34.14 34.09 34.12 0.0M
2021-06-11 34.12 34.12 34.12 34.12 0.0M
2021-06-10 34.08 34.15 34.03 34.09 0.0M
2021-06-09 34.09 34.10 33.98 33.98 0.0M
2021-06-08 34.04 34.05 33.95 34.05 0.0M
2021-06-04 34.01 34.01 34.01 34.01 0.0M
2021-06-03 33.93 33.93 33.93 33.93 0.0M
2021-06-02 34.00 34.04 34.00 34.02 0.0M
2021-06-01 33.91 34.03 33.90 34.03 0.5M
2021-05-28 34.05 34.07 33.91 33.96 0.0M
2021-05-27 33.91 33.94 33.91 33.94 0.0M
2021-05-26 33.82 33.89 33.82 33.89 0.0M
2021-05-25 33.90 33.91 33.84 33.84 0.0M
2021-05-24 33.81 33.86 33.81 33.86 0.0M
2021-05-21 33.74 33.74 33.74 33.74 0.0M
2021-05-19 33.67 33.67 33.60 33.60 0.0M
2021-05-18 33.82 33.82 33.67 33.67 0.0M
2021-05-17 33.69 33.73 33.66 33.73 0.0M
2021-05-14 33.72 33.78 33.72 33.78 0.0M
2021-05-13 33.48 33.59 33.48 33.59 0.0M
2021-05-12 33.46 33.51 33.29 33.35 0.0M
2021-05-11 33.57 33.66 33.55 33.66 0.0M
2021-05-10 33.73 33.78 33.73 33.78 0.0M
2021-05-07 33.80 33.88 33.78 33.86 0.0M
2021-05-06 33.69 33.73 33.64 33.73 0.0M
2021-05-05 33.67 33.67 33.65 33.66 0.0M
2021-05-04 33.62 33.64 33.62 33.64 0.0M
2021-04-30 33.72 33.72 33.72 33.72 0.0M
2021-04-29 33.71 33.79 33.71 33.75 0.0M
2021-04-28 33.70 33.74 33.69 33.74 0.0M
2021-04-27 33.66 33.74 33.66 33.74 0.0M
2021-04-23 33.68 33.71 33.68 33.71 0.0M
2021-04-22 33.73 33.73 33.63 33.63 0.0M
2021-04-21 33.61 33.72 33.61 33.72 0.0M
2021-04-20 33.59 33.59 33.59 33.59 0.0M
2021-04-19 33.72 33.72 33.66 33.66 0.0M
2021-04-16 33.68 33.71 33.66 33.68 0.0M
2021-04-15 33.65 33.71 33.65 33.71 0.0M
2021-04-14 33.62 33.62 33.62 33.62 0.0M
2021-04-13 33.65 33.65 33.65 33.65 0.0M
2021-04-12 33.55 33.67 33.55 33.61 0.0M
2021-04-09 33.59 33.60 33.57 33.60 0.0M
2021-04-08 33.52 33.58 33.51 33.58 0.0M
2021-04-07 33.47 33.54 33.47 33.54 0.0M
2021-04-06 33.49 33.61 33.49 33.52 0.0M
2021-04-05 33.49 33.53 33.49 33.53 0.0M
2021-04-01 33.32 33.41 33.30 33.35 0.0M
2021-03-30 33.18 33.23 33.18 33.21 0.0M
2021-03-26 33.16 33.23 33.16 33.23 0.0M
2021-03-25 33.04 33.04 33.04 33.04 0.0M
2021-03-24 33.00 33.00 32.94 32.94 0.0M
2021-03-23 33.06 33.06 32.98 32.98 0.0M
2021-03-22 33.05 33.19 33.05 33.09 0.0M
2021-03-19 32.88 32.94 32.88 32.94 0.0M
2021-03-18 32.94 32.94 32.89 32.89 0.0M
2021-03-17 33.04 33.12 33.03 33.09 0.0M
2021-03-16 33.12 33.12 32.97 33.03 0.0M
2021-03-12 32.86 32.87 32.81 32.87 0.0M
2021-03-11 32.86 32.94 32.82 32.90 0.0M
2021-03-10 32.76 32.78 32.76 32.78 0.0M
2021-03-09 32.85 32.85 32.71 32.71 0.0M
2021-03-08 32.50 32.53 32.50 32.53 0.0M
2021-03-02 32.63 32.63 32.63 32.63 0.0M
2021-03-01 32.82 32.82 32.71 32.71 0.0M
2021-02-26 32.52 32.52 32.40 32.40 0.0M
2021-02-25 32.45 32.45 32.35 32.35 0.0M
2021-02-24 32.51 32.75 32.51 32.75 0.0M
2021-02-23 32.52 32.52 32.52 32.52 0.0M
2021-02-22 32.56 32.59 32.51 32.51 0.0M
2021-02-19 32.62 32.62 32.62 32.62 0.0M
2021-02-18 32.61 32.63 32.61 32.63 0.0M
2021-02-17 32.65 32.69 32.65 32.69 0.0M
2021-02-16 32.62 32.67 32.62 32.67 0.0M
2021-02-10 32.76 32.76 32.59 32.59 0.0M
2021-02-09 32.55 32.63 32.55 32.63 0.0M
2021-02-08 32.66 32.70 32.64 32.65 0.0M
2021-02-03 32.38 32.38 32.38 32.38 0.0M
2021-02-02 32.32 32.37 32.32 32.36 0.0M
2021-02-01 31.86 32.10 31.85 32.10 0.0M
2021-01-29 31.84 31.84 31.84 31.84 0.0M
2021-01-28 32.06 32.11 32.05 32.11 0.0M
2021-01-27 32.14 32.20 31.88 31.91 0.0M
2021-01-26 32.39 32.46 32.39 32.43 0.0M
2021-01-25 32.31 32.46 32.31 32.42 0.0M
2021-01-22 32.41 32.51 32.41 32.49 0.0M
2021-01-21 32.46 32.51 32.41 32.50 0.0M
2021-01-20 32.47 32.55 32.46 32.54 0.0M
2021-01-19 32.27 32.35 32.27 32.35 0.0M
2021-01-15 32.21 32.22 32.14 32.22 0.0M
2021-01-14 32.46 32.50 32.36 32.36 0.0M
2021-01-13 32.38 32.44 32.38 32.44 0.0M
2021-01-12 32.30 32.40 32.27 32.40 0.0M
2021-01-11 32.36 32.36 32.27 32.34 0.0M
2021-01-08 32.38 32.44 32.38 32.44 0.1M
2021-01-07 32.35 32.43 32.35 32.42 0.0M
2021-01-06 32.18 32.18 32.18 32.18 0.0M
2021-01-05 32.06 32.11 32.06 32.11 0.0M
2021-01-04 32.06 32.06 31.95 31.95 0.0M