FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)

DAPR
🏛️ 美国 →
38.60
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 31.64 31.66 31.57 31.62 0.0M
2021-12-30 31.67 31.67 31.61 31.65 0.0M
2021-12-29 31.60 31.61 31.57 31.61 0.0M
2021-12-28 31.62 31.62 31.57 31.60 0.0M
2021-12-27 31.56 31.60 31.55 31.60 0.0M
2021-12-23 31.51 31.54 31.50 31.54 0.0M
2021-12-22 31.40 31.51 31.36 31.51 0.3M
2021-12-21 31.25 31.32 31.25 31.32 0.0M
2021-12-20 31.09 31.17 31.07 31.17 0.1M
2021-12-17 31.30 31.32 31.23 31.23 0.0M
2021-12-16 31.42 31.42 31.30 31.34 0.0M
2021-12-15 31.26 31.48 31.25 31.44 0.0M
2021-12-14 31.31 31.31 31.20 31.31 0.0M
2021-12-13 31.38 31.41 31.38 31.39 0.0M
2021-12-10 31.41 31.42 31.41 31.42 0.0M
2021-12-09 31.42 31.42 31.37 31.37 0.0M
2021-12-08 31.31 31.38 31.31 31.38 0.0M
2021-12-07 31.38 31.38 31.29 31.34 0.0M
2021-12-06 31.13 31.16 31.13 31.16 0.0M
2021-12-03 31.02 31.05 30.70 30.97 0.0M
2021-12-02 31.13 31.16 31.03 31.13 0.1M
2021-12-01 31.27 31.29 31.04 31.04 0.0M
2021-11-30 31.18 31.18 31.08 31.11 0.0M
2021-11-29 31.23 31.29 31.23 31.29 0.0M
2021-11-26 31.15 31.20 31.13 31.17 0.0M
2021-11-24 31.30 31.39 31.30 31.39 0.0M
2021-11-23 31.31 31.43 31.31 31.39 0.0M
2021-11-22 31.43 31.43 31.38 31.39 0.0M
2021-11-19 31.41 31.45 31.36 31.44 0.0M
2021-11-18 31.37 31.41 31.37 31.41 0.0M
2021-11-17 31.42 31.45 31.39 31.45 0.0M
2021-11-16 31.39 31.44 31.39 31.44 0.1M
2021-11-15 31.45 31.45 31.38 31.40 0.0M
2021-11-12 31.37 31.45 31.37 31.44 0.0M
2021-11-11 31.35 31.38 31.33 31.35 0.0M
2021-11-10 31.35 31.41 31.30 31.37 0.0M
2021-11-09 31.41 31.42 31.35 31.42 0.0M
2021-11-08 31.46 31.46 31.41 31.45 0.0M
2021-11-05 31.32 31.50 31.32 31.43 0.0M
2021-11-04 31.41 31.45 31.38 31.44 0.0M
2021-11-03 31.36 31.42 31.33 31.42 0.0M
2021-11-02 31.32 31.33 31.29 31.33 0.0M
2021-11-01 31.26 31.32 31.25 31.32 0.0M
2021-10-29 31.26 31.27 31.23 31.27 0.0M
2021-10-28 31.21 31.24 31.21 31.24 0.0M
2021-10-27 31.25 31.25 31.14 31.19 0.0M
2021-10-26 31.27 31.27 31.25 31.25 0.1M
2021-10-25 31.16 31.20 31.16 31.20 0.0M
2021-10-21 31.13 31.16 31.12 31.16 0.0M
2021-10-20 31.18 31.18 31.14 31.14 0.0M
2021-10-19 31.07 31.09 31.06 31.09 0.0M
2021-10-18 30.99 31.04 30.99 31.00 0.0M
2021-10-15 30.99 31.01 30.99 31.01 0.3M
2021-10-14 30.84 30.98 30.84 30.97 0.0M
2021-10-13 30.71 30.76 30.71 30.76 0.0M
2021-10-12 30.74 30.76 30.71 30.71 0.0M
2021-10-11 30.75 30.75 30.75 30.75 0.0M
2021-10-08 30.81 30.82 30.80 30.81 0.0M
2021-10-07 30.88 30.92 30.83 30.83 0.0M
2021-10-06 30.54 30.71 30.54 30.71 0.0M
2021-10-05 30.64 30.71 30.64 30.70 0.0M
2021-10-04 30.55 30.55 30.55 30.55 0.0M
2021-10-01 30.57 30.74 30.55 30.74 0.0M
2021-09-30 30.74 30.75 30.61 30.61 0.0M
2021-09-29 30.73 30.73 30.71 30.71 0.0M
2021-09-28 30.85 30.85 30.68 30.71 0.0M
2021-09-27 30.94 30.94 30.90 30.93 0.0M
2021-09-24 30.90 30.95 30.89 30.95 0.0M
2021-09-23 30.92 30.93 30.89 30.92 0.0M
2021-09-22 30.74 30.78 30.73 30.78 0.0M
2021-09-21 30.72 30.72 30.65 30.68 0.0M
2021-09-20 30.68 30.68 30.54 30.63 0.0M
2021-09-17 30.85 30.89 30.83 30.83 0.0M
2021-09-16 30.88 30.98 30.87 30.95 0.0M
2021-09-15 30.87 30.98 30.86 30.98 0.1M
2021-09-14 30.91 30.91 30.83 30.87 0.0M
2021-09-13 30.91 30.93 30.84 30.89 0.0M
2021-09-10 30.94 30.94 30.90 30.91 0.0M
2021-09-09 31.00 31.00 30.97 30.97 0.0M
2021-09-08 30.97 31.01 30.94 30.98 0.0M
2021-09-07 31.04 31.04 30.98 31.00 0.0M
2021-09-03 31.07 31.10 31.05 31.05 0.0M
2021-09-02 31.03 31.08 30.99 31.04 0.3M
2021-09-01 31.05 31.09 31.01 31.02 0.0M
2021-08-31 30.99 31.01 30.97 31.01 0.0M
2021-08-30 31.04 31.04 31.01 31.01 0.0M
2021-08-27 30.96 30.97 30.93 30.97 0.0M
2021-08-26 30.95 30.95 30.87 30.87 0.0M
2021-08-25 30.97 30.97 30.95 30.95 0.0M
2021-08-24 30.91 30.92 30.89 30.90 0.0M
2021-08-23 30.89 30.89 30.89 30.89 0.0M
2021-08-20 30.77 30.85 30.77 30.79 0.0M
2021-08-19 30.72 30.73 30.70 30.70 0.0M
2021-08-18 30.85 30.85 30.71 30.71 0.0M
2021-08-17 30.83 30.88 30.79 30.82 0.0M
2021-08-16 30.84 30.91 30.82 30.89 0.0M
2021-08-13 30.95 30.95 30.87 30.89 0.0M
2021-08-12 30.87 30.90 30.85 30.87 0.0M
2021-08-11 30.84 30.85 30.83 30.84 0.0M
2021-08-10 30.84 30.88 30.81 30.88 0.0M
2021-08-09 30.79 30.84 30.79 30.84 0.0M
2021-08-06 30.82 30.87 30.81 30.81 0.0M
2021-08-05 30.86 30.86 30.76 30.82 0.0M
2021-08-04 30.73 30.76 30.73 30.76 0.0M
2021-08-02 30.78 30.78 30.72 30.72 0.0M
2021-07-30 30.72 30.72 30.72 30.72 0.0M
2021-07-29 30.81 30.84 30.80 30.83 0.0M
2021-07-28 30.74 30.82 30.74 30.77 0.0M
2021-07-27 30.73 30.73 30.73 30.73 0.0M
2021-07-26 30.79 30.82 30.76 30.79 0.0M
2021-07-23 30.85 30.85 30.73 30.77 0.0M
2021-07-22 30.64 30.68 30.64 30.68 0.0M
2021-07-21 30.59 30.68 30.59 30.65 0.0M
2021-07-20 30.48 30.64 30.42 30.59 0.0M
2021-07-19 30.58 30.58 30.29 30.41 0.1M
2021-07-16 30.65 30.67 30.54 30.54 0.0M
2021-07-15 30.61 30.64 30.60 30.60 0.0M
2021-07-14 30.76 30.76 30.66 30.69 0.0M
2021-07-13 30.72 30.76 30.64 30.64 0.0M
2021-07-12 30.67 30.72 30.66 30.68 0.0M
2021-07-09 30.57 30.69 30.57 30.66 0.0M
2021-07-08 30.45 30.57 30.42 30.51 0.0M
2021-07-07 30.65 30.69 30.58 30.62 1.3M
2021-07-06 30.57 30.63 30.57 30.59 0.0M
2021-07-02 30.65 30.66 30.56 30.62 0.0M
2021-07-01 30.50 30.62 30.50 30.54 0.0M
2021-06-30 30.54 30.56 30.52 30.53 0.0M
2021-06-29 30.64 30.64 30.54 30.57 0.0M
2021-06-28 30.52 30.55 30.47 30.55 0.0M
2021-06-25 30.50 30.54 30.45 30.51 0.0M
2021-06-24 30.54 30.54 30.42 30.50 0.0M
2021-06-23 30.41 30.45 30.38 30.39 0.0M
2021-06-22 30.35 30.41 30.35 30.40 0.0M
2021-06-21 30.21 30.36 30.21 30.36 0.0M
2021-06-18 30.18 30.22 30.09 30.09 0.0M
2021-06-17 30.36 30.36 30.24 30.33 0.0M
2021-06-16 30.45 30.45 30.30 30.30 0.0M
2021-06-15 30.37 30.39 30.35 30.39 0.0M
2021-06-14 30.39 30.40 30.33 30.40 0.0M
2021-06-11 30.21 30.40 30.20 30.38 0.0M
2021-06-10 30.37 30.39 30.26 30.30 0.0M
2021-06-09 30.31 30.33 30.27 30.29 0.0M
2021-06-08 30.31 30.31 30.22 30.27 0.0M
2021-06-07 30.28 30.30 30.26 30.30 0.0M
2021-06-04 30.24 30.30 30.22 30.30 0.0M
2021-06-03 30.15 30.20 30.13 30.16 0.0M
2021-06-02 30.22 30.26 30.15 30.25 0.0M
2021-06-01 30.24 30.29 30.17 30.24 0.3M
2021-05-28 30.23 30.27 30.20 30.23 0.1M
2021-05-27 30.23 30.25 30.15 30.21 0.0M
2021-05-26 30.18 30.20 30.15 30.18 0.0M
2021-05-25 30.14 30.20 30.08 30.16 0.0M
2021-05-24 30.07 30.20 30.07 30.14 0.1M
2021-05-21 30.09 30.12 30.00 30.03 0.0M
2021-05-20 29.96 30.07 29.96 30.04 0.0M
2021-05-19 29.85 29.88 29.72 29.86 0.2M
2021-05-18 30.10 30.10 29.98 29.98 0.0M
2021-05-17 30.06 30.07 30.00 30.04 0.1M
2021-05-14 30.00 30.12 29.96 30.11 0.1M
2021-05-13 29.80 29.97 29.77 29.89 0.2M
2021-05-12 29.91 29.91 29.71 29.72 0.2M
2021-05-11 30.00 30.04 29.92 29.99 0.1M
2021-05-10 30.24 30.27 30.13 30.13 0.0M
2021-05-07 30.24 30.25 30.17 30.21 0.0M
2021-05-06 30.03 30.18 30.01 30.15 0.1M
2021-05-05 30.13 30.13 30.02 30.02 0.0M
2021-05-04 30.09 30.09 29.95 30.02 0.1M
2021-05-03 30.14 30.17 30.10 30.11 0.0M
2021-04-30 30.13 30.13 30.08 30.08 0.1M
2021-04-29 30.18 30.19 30.04 30.17 0.1M
2021-04-28 30.11 30.13 30.07 30.07 0.1M
2021-04-27 30.11 30.12 30.07 30.11 0.1M
2021-04-26 30.12 30.13 30.07 30.10 0.1M
2021-04-23 29.96 30.11 29.95 30.07 1.5M
2021-04-22 30.08 30.09 29.93 29.97 0.1M
2021-04-21 29.95 30.04 29.87 30.02 0.1M
2021-04-20 30.08 30.08 29.90 29.93 0.2M
2021-04-19 30.06 30.11 29.99 30.02 0.2M