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
2023-12-29 40.27 40.31 40.12 40.24 0.1M
2023-12-28 40.25 40.26 40.20 40.22 0.0M
2023-12-27 40.14 40.25 40.13 40.25 0.0M
2023-12-26 40.02 40.19 40.02 40.15 0.0M
2023-12-22 40.05 40.13 40.04 40.07 0.0M
2023-12-21 39.92 40.02 39.82 40.02 0.0M
2023-12-20 40.04 40.20 39.69 39.70 0.5M
2023-12-19 40.06 40.16 40.06 40.16 0.4M
2023-12-18 40.01 40.07 39.95 40.01 0.0M
2023-12-15 39.84 39.96 39.82 39.91 0.0M
2023-12-14 39.91 39.93 39.83 39.92 0.0M
2023-12-13 39.44 39.85 39.44 39.85 0.0M
2023-12-12 39.34 39.48 39.33 39.45 0.0M
2023-12-11 39.21 39.36 39.21 39.36 0.0M
2023-12-08 39.09 39.27 39.09 39.19 0.1M
2023-12-07 39.10 39.14 39.03 39.12 0.0M
2023-12-06 39.11 39.11 38.87 38.91 0.0M
2023-12-05 38.98 39.07 38.94 39.01 0.0M
2023-12-04 38.94 39.02 38.88 39.02 0.0M
2023-12-01 38.90 39.17 38.90 39.15 0.0M
2023-11-30 38.93 38.97 38.82 38.97 0.0M
2023-11-29 39.05 39.05 38.86 38.86 0.0M
2023-11-28 38.82 38.89 38.78 38.88 0.0M
2023-11-27 38.80 38.91 38.80 38.84 0.0M
2023-11-24 38.91 38.91 38.84 38.88 0.0M
2023-11-22 38.91 38.93 38.79 38.84 0.4M
2023-11-21 38.78 38.82 38.63 38.75 0.0M
2023-11-20 38.53 38.88 38.53 38.80 0.0M
2023-11-17 38.55 38.64 38.54 38.64 0.0M
2023-11-16 38.50 38.58 38.43 38.58 0.0M
2023-11-15 38.52 38.66 38.51 38.51 0.0M
2023-11-14 38.33 38.59 38.33 38.49 0.1M
2023-11-13 37.91 38.04 37.88 37.95 0.1M
2023-11-10 37.72 38.01 37.63 38.00 0.1M
2023-11-09 37.88 37.88 37.55 37.58 0.1M
2023-11-08 37.82 37.84 37.64 37.82 0.0M
2023-11-07 37.70 37.80 37.64 37.76 0.0M
2023-11-06 37.64 37.68 37.56 37.68 0.0M
2023-11-03 37.54 37.71 37.52 37.62 0.1M
2023-11-02 37.14 37.38 37.12 37.38 0.0M
2023-11-01 36.61 36.88 36.59 36.88 0.1M
2023-10-31 36.44 36.56 36.39 36.56 0.0M
2023-10-30 36.29 36.44 36.19 36.41 0.0M
2023-10-27 36.33 36.33 36.06 36.11 0.0M
2023-10-26 36.44 36.46 36.15 36.21 0.0M
2023-10-25 36.74 36.74 36.49 36.50 0.1M
2023-10-24 36.75 36.94 36.68 36.93 0.0M
2023-10-23 36.61 36.89 36.51 36.71 0.0M
2023-10-20 36.98 36.98 36.73 36.73 0.0M
2023-10-19 37.30 37.39 36.99 37.04 0.0M
2023-10-18 37.52 37.57 37.22 37.27 0.0M
2023-10-17 37.46 37.72 37.45 37.63 0.0M
2023-10-16 37.55 37.70 37.55 37.65 0.0M
2023-10-13 37.63 37.67 37.26 37.37 0.0M
2023-10-12 37.71 37.71 37.35 37.51 0.1M
2023-10-11 37.64 37.67 37.47 37.67 0.1M
2023-10-10 37.44 37.70 37.42 37.55 0.1M
2023-10-09 37.11 37.43 37.09 37.40 0.0M
2023-10-06 36.77 37.34 36.73 37.23 0.1M
2023-10-05 36.91 36.96 36.74 36.91 0.1M
2023-10-04 36.84 36.96 36.72 36.92 0.0M
2023-10-03 36.88 36.98 36.62 36.72 0.1M
2023-10-02 37.07 37.15 36.90 37.08 0.1M
2023-09-29 37.31 37.31 37.01 37.08 0.1M
2023-09-28 36.93 37.24 36.93 37.14 0.1M
2023-09-27 37.07 37.08 36.75 37.00 0.1M
2023-09-26 37.17 37.18 36.91 36.98 0.1M
2023-09-25 37.25 37.38 37.14 37.38 0.1M
2023-09-22 37.40 37.48 37.23 37.25 0.1M
2023-09-21 37.57 37.57 37.30 37.31 0.1M
2023-09-20 38.09 38.11 37.68 37.74 0.2M
2023-09-19 38.02 38.03 37.83 38.01 0.1M
2023-09-18 38.04 38.12 37.99 38.06 0.2M
2023-09-15 38.37 38.39 38.00 38.05 0.3M
2023-09-14 38.27 38.55 38.27 38.50 0.1M
2023-09-13 38.15 38.24 38.07 38.17 0.0M
2023-09-12 38.23 38.24 38.06 38.14 0.0M
2023-09-11 38.31 38.34 38.17 38.30 0.0M
2023-09-08 38.05 38.19 37.99 38.09 0.0M
2023-09-07 37.84 38.04 37.84 38.01 0.0M
2023-09-06 38.27 38.27 37.93 38.13 0.0M
2023-09-05 38.54 38.54 38.39 38.40 0.0M
2023-09-01 38.67 38.67 38.49 38.53 0.0M
2023-08-31 38.56 38.69 38.52 38.52 0.0M
2023-08-30 38.39 38.57 38.39 38.53 0.0M
2023-08-29 37.88 38.38 37.84 38.38 0.0M
2023-08-28 37.79 37.88 37.68 37.81 0.0M
2023-08-25 37.59 37.72 37.32 37.63 0.0M
2023-08-24 37.94 37.95 37.39 37.40 0.0M
2023-08-23 37.73 37.97 37.73 37.85 0.8M
2023-08-22 37.68 37.68 37.41 37.43 0.2M
2023-08-21 37.46 37.62 37.27 37.53 0.0M
2023-08-18 37.21 37.41 37.14 37.35 0.0M
2023-08-17 37.67 37.67 37.28 37.36 0.0M
2023-08-16 37.92 37.92 37.60 37.60 0.0M
2023-08-15 38.13 38.13 37.89 37.91 0.0M
2023-08-14 38.06 38.31 38.06 38.29 0.0M
2023-08-11 37.98 38.19 37.98 38.10 0.0M
2023-08-10 38.38 38.47 38.08 38.14 0.0M
2023-08-09 38.32 38.38 38.12 38.15 0.0M
2023-08-08 38.29 38.45 38.16 38.43 0.0M
2023-08-07 38.37 38.53 38.37 38.53 0.0M
2023-08-04 38.49 38.72 38.18 38.18 0.1M
2023-08-03 38.31 38.55 38.28 38.40 0.0M
2023-08-02 38.70 38.72 38.40 38.46 0.0M
2023-08-01 38.94 39.00 38.89 38.96 0.1M
2023-07-31 39.02 39.02 38.93 39.00 0.0M
2023-07-28 38.94 39.05 38.92 38.97 0.0M
2023-07-27 39.10 39.13 38.62 38.65 0.0M
2023-07-26 38.84 38.97 38.71 38.86 0.1M
2023-07-25 38.84 39.00 38.78 38.93 0.0M
2023-07-24 38.75 38.86 38.73 38.80 0.0M
2023-07-21 38.65 38.80 38.63 38.66 0.0M
2023-07-20 38.80 38.80 38.58 38.61 0.4M
2023-07-19 38.80 38.92 38.79 38.87 0.0M
2023-07-18 38.54 38.85 38.54 38.77 0.0M
2023-07-17 38.45 38.62 38.44 38.54 0.0M
2023-07-14 38.44 38.48 38.34 38.39 0.0M
2023-07-13 38.36 38.48 38.29 38.44 0.0M
2023-07-12 38.15 38.26 38.08 38.16 0.1M
2023-07-11 37.69 37.89 37.69 37.89 0.0M
2023-07-10 37.52 37.62 37.52 37.61 0.0M
2023-07-07 37.64 37.87 37.58 37.58 0.2M
2023-07-06 37.58 37.66 37.50 37.66 0.1M
2023-07-05 37.90 37.97 37.86 37.93 0.1M
2023-07-03 37.91 38.01 37.91 37.99 0.0M
2023-06-30 37.80 38.01 37.80 37.98 0.0M
2023-06-29 37.34 37.54 37.34 37.51 0.0M
2023-06-28 37.32 37.41 37.26 37.34 0.0M
2023-06-27 37.14 37.46 37.11 37.40 0.0M
2023-06-26 37.26 37.26 37.03 37.03 0.0M
2023-06-23 37.17 37.34 37.12 37.19 0.0M
2023-06-22 37.22 37.41 37.22 37.41 0.0M
2023-06-21 37.32 37.45 37.23 37.31 0.1M
2023-06-20 37.42 37.53 37.30 37.49 0.0M
2023-06-16 37.85 37.85 37.61 37.61 0.0M
2023-06-15 37.45 37.77 37.45 37.72 0.0M
2023-06-14 37.37 37.45 37.06 37.28 0.0M
2023-06-13 37.27 37.35 37.19 37.27 0.0M
2023-06-12 36.87 37.05 36.82 37.05 0.0M
2023-06-09 36.74 36.86 36.74 36.77 0.0M
2023-06-08 36.52 36.74 36.51 36.72 0.0M
2023-06-07 36.73 36.73 36.47 36.50 0.0M
2023-06-06 36.51 36.66 36.50 36.66 0.1M
2023-06-05 36.64 36.75 36.56 36.57 0.0M
2023-06-02 36.45 36.67 36.38 36.66 0.0M
2023-06-01 35.81 36.21 35.81 36.14 0.1M
2023-05-31 35.93 35.98 35.75 35.89 0.0M
2023-05-30 36.18 36.20 35.98 36.05 0.0M
2023-05-26 35.75 36.07 35.75 36.07 0.2M
2023-05-25 35.63 35.73 35.50 35.65 0.1M
2023-05-24 35.37 35.51 35.33 35.40 0.0M
2023-05-23 35.81 35.90 35.63 35.63 0.0M
2023-05-22 35.98 36.03 35.93 35.94 0.0M
2023-05-19 36.03 36.08 35.90 35.97 0.0M
2023-05-18 35.80 35.99 35.70 35.99 0.0M
2023-05-17 35.44 35.72 35.41 35.70 0.0M
2023-05-16 35.45 35.50 35.37 35.37 0.0M
2023-05-15 35.46 35.56 35.46 35.52 0.0M
2023-05-12 35.55 35.55 35.29 35.45 0.4M
2023-05-11 35.36 35.54 35.35 35.50 0.0M
2023-05-10 35.61 35.62 35.28 35.56 0.0M
2023-05-09 35.47 35.51 35.41 35.44 0.0M
2023-05-08 35.52 35.58 35.46 35.56 0.0M
2023-05-05 35.37 35.60 35.37 35.54 0.0M
2023-05-04 35.05 35.11 34.98 35.03 0.0M
2023-05-03 35.54 35.58 35.22 35.22 0.1M
2023-05-02 35.56 35.56 35.30 35.47 0.0M
2023-05-01 35.76 35.86 35.72 35.78 0.0M
2023-04-28 35.53 35.75 35.53 35.75 0.0M
2023-04-27 35.23 35.58 35.19 35.53 0.0M
2023-04-26 35.09 35.20 34.94 35.01 0.0M
2023-04-25 35.41 35.42 35.13 35.13 0.0M
2023-04-24 35.56 35.60 35.43 35.60 0.0M
2023-04-21 35.53 35.56 35.45 35.54 0.1M
2023-04-20 35.54 35.65 35.46 35.51 0.0M
2023-04-19 35.54 35.75 35.54 35.64 0.0M
2023-04-18 35.70 35.70 35.59 35.69 0.0M
2023-04-17 35.58 35.65 35.48 35.65 0.0M
2023-04-14 35.62 35.72 35.45 35.57 0.0M
2023-04-13 35.32 35.67 35.32 35.62 0.0M
2023-04-12 35.46 35.54 35.25 35.25 0.0M
2023-04-11 35.39 35.46 35.32 35.37 0.0M
2023-04-10 35.18 35.35 35.16 35.35 0.0M
2023-04-06 35.16 35.40 35.16 35.39 0.0M
2023-04-05 35.29 35.29 35.11 35.24 0.0M
2023-04-04 35.46 35.56 35.24 35.29 0.0M
2023-04-03 35.41 35.46 35.33 35.43 0.0M
2023-03-31 35.10 35.36 35.10 35.36 0.0M
2023-03-30 34.95 35.03 34.86 34.96 0.0M
2023-03-29 34.72 34.85 34.64 34.81 0.0M
2023-03-28 34.46 34.47 34.35 34.43 0.0M
2023-03-27 34.61 34.62 34.49 34.51 0.0M
2023-03-24 34.08 34.40 34.08 34.40 0.0M
2023-03-23 34.43 34.65 34.14 34.31 0.0M
2023-03-22 34.59 34.75 34.31 34.31 0.8M
2023-03-21 34.58 34.67 34.42 34.65 0.1M
2023-03-20 34.17 34.31 34.12 34.26 0.1M
2023-03-17 34.19 34.19 34.02 34.12 0.0M
2023-03-16 33.86 34.36 33.79 34.36 0.0M
2023-03-15 33.77 33.91 33.63 33.80 0.0M
2023-03-14 34.07 34.15 33.81 34.05 0.0M
2023-03-13 33.48 33.93 33.48 33.67 0.1M
2023-03-10 33.91 34.07 33.63 33.72 0.0M
2023-03-09 34.69 34.69 34.02 34.02 0.1M
2023-03-08 34.43 34.58 34.39 34.54 0.0M
2023-03-07 34.88 34.88 34.49 34.50 0.0M
2023-03-06 34.96 35.14 34.90 34.93 0.0M
2023-03-03 34.69 34.92 34.66 34.92 0.0M
2023-03-02 34.24 34.48 34.20 34.48 0.0M
2023-03-01 34.25 34.34 34.23 34.27 0.0M
2023-02-28 34.47 34.60 34.44 34.44 0.0M
2023-02-27 34.66 34.67 34.44 34.53 0.0M
2023-02-24 34.29 34.47 34.23 34.39 0.0M
2023-02-23 34.74 34.75 34.38 34.68 0.2M
2023-02-22 34.56 34.69 34.46 34.51 0.0M
2023-02-21 34.78 34.78 34.57 34.57 0.0M
2023-02-17 35.05 35.13 34.91 35.11 0.0M
2023-02-16 35.26 35.49 35.17 35.17 0.0M
2023-02-15 35.39 35.50 35.34 35.50 0.0M
2023-02-14 35.31 35.51 35.21 35.47 0.0M
2023-02-13 35.28 35.44 35.28 35.44 0.0M
2023-02-10 35.03 35.17 34.97 35.16 0.0M
2023-02-09 35.34 35.34 35.08 35.11 0.0M
2023-02-08 35.50 35.50 35.29 35.36 0.0M
2023-02-07 35.20 35.66 35.20 35.59 0.0M
2023-02-06 35.29 35.33 35.17 35.26 0.0M
2023-02-03 35.50 35.65 35.36 35.43 0.0M
2023-02-02 35.62 35.75 35.52 35.75 0.0M
2023-02-01 35.03 35.45 34.90 35.31 0.0M
2023-01-31 34.76 35.01 34.68 35.01 0.0M
2023-01-30 34.89 34.97 34.65 34.65 0.0M
2023-01-27 34.98 35.15 34.88 35.01 0.0M
2023-01-26 34.75 34.93 34.63 34.93 0.0M
2023-01-25 34.31 34.65 34.16 34.63 1.0M
2023-01-24 34.62 34.71 34.51 34.64 0.1M
2023-01-23 34.50 34.78 34.50 34.66 0.0M
2023-01-20 33.89 34.35 33.89 34.35 0.0M
2023-01-19 33.82 33.97 33.80 33.91 0.0M
2023-01-18 34.53 34.55 34.06 34.06 0.0M
2023-01-17 34.48 34.59 34.45 34.45 0.0M
2023-01-13 34.28 34.50 34.28 34.48 0.0M
2023-01-12 34.30 34.47 34.26 34.38 0.0M
2023-01-11 34.14 34.28 34.07 34.28 0.0M
2023-01-10 33.73 33.98 33.66 33.94 0.0M
2023-01-09 34.02 34.16 33.79 33.79 0.0M
2023-01-06 33.49 33.88 33.47 33.76 0.0M
2023-01-05 33.26 33.36 33.19 33.22 0.0M
2023-01-04 33.45 33.66 33.35 33.47 0.0M
2023-01-03 33.52 33.57 33.13 33.31 0.0M