FT Vest U.S. Equity Deep Buffer ETF - January (DJAN)

DJAN
🏛️ 美国 →
42.03
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
2024-12-31 39.17 39.17 39.03 39.08 0.0M
2024-12-30 39.01 39.14 39.01 39.08 0.0M
2024-12-27 39.11 39.11 39.02 39.08 0.0M
2024-12-26 39.00 39.12 39.00 39.07 0.0M
2024-12-24 39.00 39.09 38.99 39.02 0.0M
2024-12-23 38.95 39.03 38.93 39.03 0.0M
2024-12-20 38.91 39.02 38.84 38.96 0.0M
2024-12-19 38.98 38.98 38.82 38.82 0.0M
2024-12-18 39.01 39.05 38.81 38.81 0.0M
2024-12-17 39.01 39.01 38.84 39.00 0.1M
2024-12-16 39.04 39.05 38.94 39.00 0.0M
2024-12-13 38.96 39.05 38.94 38.97 0.0M
2024-12-12 38.95 39.04 38.95 39.00 0.0M
2024-12-11 39.01 39.01 38.93 38.99 0.0M
2024-12-10 38.93 39.01 38.91 38.94 0.0M
2024-12-09 38.93 39.00 38.91 38.96 0.0M
2024-12-06 38.97 39.00 38.90 38.92 0.0M
2024-12-05 38.91 38.99 38.90 38.94 0.0M
2024-12-04 38.91 38.99 38.89 38.94 0.0M
2024-12-03 38.93 38.97 38.87 38.93 0.0M
2024-12-02 38.94 38.95 38.86 38.92 0.0M
2024-11-29 38.90 38.90 38.85 38.90 0.0M
2024-11-27 38.83 38.91 38.82 38.87 0.0M
2024-11-26 38.82 38.87 38.81 38.87 0.0M
2024-11-25 38.80 38.83 38.78 38.81 0.0M
2024-11-22 38.75 38.84 38.74 38.81 0.0M
2024-11-21 38.69 38.76 38.69 38.72 0.0M
2024-11-20 38.67 38.77 38.65 38.72 0.0M
2024-11-19 38.65 38.79 38.65 38.74 0.0M
2024-11-18 38.66 38.73 38.66 38.72 0.0M
2024-11-15 38.69 38.71 38.63 38.67 0.3M
2024-11-14 38.83 38.83 38.71 38.74 0.0M
2024-11-13 38.71 38.79 38.69 38.72 0.0M
2024-11-12 38.83 38.83 38.69 38.74 0.0M
2024-11-11 38.70 38.74 38.68 38.71 0.0M
2024-11-08 38.70 38.74 38.68 38.69 0.0M
2024-11-07 38.65 38.74 38.65 38.69 0.0M
2024-11-06 38.57 38.68 38.56 38.65 0.0M
2024-11-05 38.36 38.43 38.36 38.40 0.0M
2024-11-04 38.27 38.35 38.25 38.25 0.0M
2024-11-01 38.28 38.36 38.26 38.30 0.0M
2024-10-31 38.33 38.33 38.23 38.24 0.0M
2024-10-30 38.41 38.45 38.38 38.41 0.0M
2024-10-29 38.16 38.47 38.16 38.44 0.0M
2024-10-28 38.43 38.47 38.38 38.42 0.0M
2024-10-25 38.43 38.45 38.34 38.37 0.0M
2024-10-24 38.35 38.44 38.31 38.34 0.1M
2024-10-23 38.44 38.46 38.29 38.36 0.0M
2024-10-22 38.35 38.46 38.35 38.45 0.0M
2024-10-21 38.43 38.44 38.37 38.39 0.0M
2024-10-18 38.39 38.47 38.39 38.41 0.0M
2024-10-17 38.35 38.40 38.33 38.39 0.0M
2024-10-16 38.29 38.35 38.26 38.34 0.0M
2024-10-15 38.37 38.38 38.27 38.31 0.0M
2024-10-14 38.31 38.39 38.31 38.35 0.0M
2024-10-11 38.25 38.32 38.24 38.30 0.0M
2024-10-10 38.20 38.23 38.17 38.22 0.0M
2024-10-09 38.13 38.25 38.13 38.22 0.0M
2024-10-08 38.07 38.19 38.07 38.17 0.0M
2024-10-07 38.09 38.13 38.00 38.04 0.0M
2024-10-04 38.10 38.16 38.04 38.16 0.0M
2024-10-03 37.98 38.08 37.98 38.01 0.0M
2024-10-02 38.04 38.09 37.99 38.08 0.0M
2024-10-01 38.08 38.14 37.99 38.06 0.0M
2024-09-30 38.08 38.17 38.07 38.17 0.0M
2024-09-27 38.15 38.17 38.08 38.13 0.0M
2024-09-26 38.14 38.17 38.11 38.15 0.0M
2024-09-25 38.12 38.15 38.08 38.09 0.0M
2024-09-24 38.06 38.14 38.06 38.13 0.0M
2024-09-23 38.08 38.14 38.05 38.12 0.0M
2024-09-20 38.03 38.15 37.99 38.08 0.2M
2024-09-19 38.07 38.09 38.03 38.08 0.0M
2024-09-18 37.89 37.98 37.83 37.83 0.0M
2024-09-17 37.93 37.98 37.84 37.88 0.0M
2024-09-16 37.84 37.90 37.80 37.90 0.0M
2024-09-13 37.85 37.88 37.83 37.84 0.0M
2024-09-12 37.64 37.79 37.64 37.79 0.0M
2024-09-11 37.46 37.70 37.29 37.69 0.0M
2024-09-10 37.45 37.54 37.41 37.54 0.0M
2024-09-09 37.38 37.48 37.34 37.45 0.0M
2024-09-06 37.55 37.56 37.24 37.26 0.0M
2024-09-05 37.58 37.63 37.44 37.59 0.2M
2024-09-04 37.53 37.63 37.47 37.55 0.1M
2024-09-03 37.74 37.78 37.55 37.56 0.0M
2024-08-30 37.87 37.90 37.76 37.89 0.0M
2024-08-29 37.79 37.84 37.72 37.75 0.0M
2024-08-28 37.71 37.74 37.68 37.74 0.0M
2024-08-27 37.74 37.84 37.74 37.80 0.0M
2024-08-26 37.78 37.83 37.72 37.76 0.0M
2024-08-23 37.73 37.82 37.70 37.79 0.0M
2024-08-22 37.68 37.70 37.59 37.61 0.0M
2024-08-21 37.70 37.74 37.67 37.72 0.0M
2024-08-20 37.78 37.78 37.65 37.69 0.0M
2024-08-19 37.59 37.70 37.59 37.70 0.0M
2024-08-16 37.55 37.65 37.52 37.60 0.0M
2024-08-15 37.49 37.58 37.49 37.55 0.0M
2024-08-14 37.25 37.36 37.24 37.36 0.0M
2024-08-13 37.11 37.25 37.11 37.25 0.0M
2024-08-12 36.99 37.06 36.95 36.96 0.0M
2024-08-09 36.82 36.96 36.81 36.96 0.3M
2024-08-08 36.76 36.82 36.75 36.82 0.0M
2024-08-07 36.87 36.87 36.41 36.41 0.0M
2024-08-06 36.59 36.77 36.51 36.57 0.0M
2024-08-05 36.08 36.53 35.98 36.35 0.1M
2024-08-02 36.83 36.84 36.71 36.84 0.0M
2024-08-01 37.44 37.44 37.06 37.18 0.0M
2024-07-31 37.41 37.44 37.31 37.39 0.0M
2024-07-30 37.32 37.32 37.10 37.19 0.0M
2024-07-29 37.27 37.29 37.19 37.24 0.0M
2024-07-26 37.18 37.27 37.13 37.18 0.1M
2024-07-25 37.10 37.27 37.04 37.04 0.0M
2024-07-24 37.21 37.23 37.06 37.06 0.0M
2024-07-23 37.49 37.51 37.42 37.42 0.0M
2024-07-22 37.35 37.46 37.35 37.43 0.1M
2024-07-19 37.29 37.40 37.26 37.27 0.0M
2024-07-18 37.44 37.52 37.32 37.36 0.0M
2024-07-17 37.54 37.54 37.45 37.45 0.0M
2024-07-16 37.53 37.62 37.53 37.59 0.1M
2024-07-15 37.63 37.63 37.51 37.53 0.0M
2024-07-12 37.51 37.58 37.51 37.52 0.0M
2024-07-11 37.54 37.54 37.40 37.45 0.0M
2024-07-10 37.46 37.51 37.42 37.51 0.0M
2024-07-09 37.50 37.50 37.39 37.41 0.0M
2024-07-08 37.42 37.42 37.36 37.40 0.0M
2024-07-05 37.39 37.40 37.31 37.38 0.0M
2024-07-03 37.32 37.33 37.26 37.31 0.0M
2024-07-02 37.20 37.27 37.15 37.26 0.0M
2024-07-01 37.17 37.18 37.08 37.16 0.1M
2024-06-28 37.24 37.28 37.10 37.14 0.0M
2024-06-27 37.10 37.19 37.10 37.15 0.0M
2024-06-26 37.10 37.15 37.06 37.15 0.0M
2024-06-25 37.10 37.13 37.03 37.10 0.0M
2024-06-24 37.08 37.13 37.05 37.05 0.1M
2024-06-21 37.02 37.13 37.02 37.08 0.0M
2024-06-20 37.13 37.18 37.01 37.07 0.0M
2024-06-18 37.14 37.15 37.09 37.13 0.0M
2024-06-17 36.99 37.15 36.97 37.09 0.0M
2024-06-14 36.99 37.00 36.93 36.98 0.2M
2024-06-13 37.00 37.01 36.90 36.99 0.0M
2024-06-12 37.03 37.03 36.90 36.99 0.0M
2024-06-11 36.72 36.84 36.71 36.82 0.0M
2024-06-10 36.73 36.80 36.73 36.78 0.0M
2024-06-07 36.72 36.82 36.72 36.75 0.0M
2024-06-06 36.77 36.79 36.68 36.71 0.0M
2024-06-05 36.62 36.77 36.56 36.77 0.0M
2024-06-04 36.54 36.60 36.46 36.58 0.0M
2024-06-03 36.58 36.59 36.43 36.53 0.2M
2024-05-31 36.39 36.50 36.26 36.50 0.0M
2024-05-30 36.44 36.47 36.38 36.38 0.0M
2024-05-29 36.51 36.53 36.46 36.48 0.0M
2024-05-28 36.60 36.65 36.48 36.58 0.0M
2024-05-24 36.53 36.62 36.53 36.58 0.0M
2024-05-23 36.56 36.62 36.39 36.43 0.0M
2024-05-22 36.59 36.61 36.50 36.53 0.0M
2024-05-21 36.54 36.60 36.52 36.58 0.0M
2024-05-20 36.49 36.58 36.49 36.52 0.0M
2024-05-17 36.43 36.52 36.43 36.47 0.0M
2024-05-16 36.52 36.54 36.47 36.47 0.0M
2024-05-15 36.42 36.52 36.41 36.52 0.0M
2024-05-14 36.22 36.30 36.17 36.29 0.0M
2024-05-13 36.22 36.23 36.14 36.19 0.0M
2024-05-10 36.25 36.25 36.14 36.20 0.0M
2024-05-09 36.05 36.16 36.05 36.14 0.1M
2024-05-08 35.95 36.06 35.95 36.06 0.0M
2024-05-07 36.09 36.09 36.00 36.06 0.0M
2024-05-06 35.88 36.00 35.88 36.00 0.0M
2024-05-03 35.84 35.85 35.71 35.80 0.0M
2024-05-02 35.49 35.63 35.40 35.56 0.0M
2024-05-01 35.42 35.68 35.39 35.39 0.2M
2024-04-30 35.72 35.72 35.50 35.50 0.0M
2024-04-29 35.75 35.78 35.71 35.74 0.0M
2024-04-26 35.71 35.76 35.65 35.68 0.0M
2024-04-25 35.31 35.54 35.29 35.49 0.0M
2024-04-24 35.63 35.63 35.49 35.61 0.0M
2024-04-23 35.42 35.61 35.42 35.57 0.0M
2024-04-22 35.30 35.40 35.19 35.35 0.3M
2024-04-19 35.27 35.27 35.14 35.18 0.0M
2024-04-18 35.46 35.48 35.33 35.33 0.0M
2024-04-17 35.55 35.56 35.37 35.39 0.0M
2024-04-16 35.44 35.56 35.43 35.48 0.0M
2024-04-15 35.81 35.86 35.45 35.51 0.0M
2024-04-12 35.79 35.86 35.64 35.67 0.0M
2024-04-11 35.84 35.95 35.76 35.90 0.0M
2024-04-10 35.83 35.85 35.75 35.84 0.0M
2024-04-09 35.98 36.01 35.87 35.96 0.0M
2024-04-08 35.92 36.00 35.92 35.95 0.0M
2024-04-05 35.84 35.99 35.84 35.91 0.0M
2024-04-04 36.07 36.08 35.78 35.78 0.0M
2024-04-03 35.90 36.00 35.90 35.98 0.0M
2024-04-02 35.92 35.95 35.86 35.92 0.0M
2024-04-01 36.05 36.10 35.97 36.06 0.1M
2024-03-28 36.04 36.12 36.03 36.03 0.1M
2024-03-27 36.00 36.05 35.95 36.05 0.0M
2024-03-26 36.00 36.00 35.90 35.91 0.0M
2024-03-25 35.91 36.01 35.91 35.92 0.1M
2024-03-22 36.02 36.04 35.97 35.98 0.0M
2024-03-21 36.03 36.07 35.98 35.98 0.0M
2024-03-20 35.84 36.01 35.80 35.99 0.9M
2024-03-19 35.67 35.81 35.66 35.79 0.5M
2024-03-18 35.78 35.82 35.71 35.71 0.0M
2024-03-15 35.67 35.72 35.58 35.62 0.0M
2024-03-14 35.69 35.78 35.65 35.74 0.0M
2024-03-13 35.65 35.79 35.65 35.70 0.1M
2024-03-12 35.61 35.73 35.55 35.73 0.1M
2024-03-11 35.63 35.66 35.54 35.65 0.0M
2024-03-08 35.76 35.86 35.63 35.67 0.0M
2024-03-07 35.66 35.75 35.66 35.75 0.0M
2024-03-06 35.61 35.66 35.53 35.61 0.1M
2024-03-05 35.56 35.60 35.41 35.48 0.0M
2024-03-04 35.69 35.75 35.64 35.64 0.0M
2024-03-01 35.60 35.71 35.60 35.67 0.0M
2024-02-29 35.53 35.58 35.47 35.51 0.1M
2024-02-28 35.43 35.52 35.43 35.49 0.0M
2024-02-27 35.46 35.53 35.44 35.53 0.0M
2024-02-26 35.52 35.55 35.47 35.48 0.0M
2024-02-23 35.60 35.61 35.50 35.54 0.0M
2024-02-22 35.38 35.56 35.38 35.47 0.6M
2024-02-21 35.12 35.20 35.05 35.20 0.4M
2024-02-20 35.19 35.24 35.09 35.19 0.0M
2024-02-16 35.30 35.38 35.23 35.26 0.1M
2024-02-15 35.26 35.35 35.22 35.31 0.1M
2024-02-14 35.13 35.25 35.10 35.25 0.1M
2024-02-13 35.10 35.14 34.92 35.06 0.0M
2024-02-12 35.31 35.41 35.29 35.33 0.0M
2024-02-09 35.24 35.35 35.24 35.34 0.1M
2024-02-08 35.22 35.26 35.16 35.25 0.1M
2024-02-07 35.14 35.26 35.14 35.24 0.1M
2024-02-06 35.04 35.10 35.00 35.10 0.1M
2024-02-05 35.02 35.09 34.92 35.04 0.2M
2024-02-02 34.94 35.16 34.92 35.12 0.2M
2024-02-01 34.74 34.94 34.70 34.94 0.3M
2024-01-31 34.93 34.93 34.66 34.70 0.2M
2024-01-30 34.99 35.03 34.95 35.00 0.1M
2024-01-29 34.87 35.03 34.86 35.03 0.1M
2024-01-26 34.86 34.94 34.84 34.89 0.2M
2024-01-25 34.86 34.90 34.80 34.90 0.4M
2024-01-24 34.88 34.92 34.78 34.85 1.4M
2024-01-23 34.74 34.78 34.67 34.78 1.0M
2024-01-22 34.74 34.79 34.68 34.70 0.5M
2024-01-19 34.68 34.70 34.63 34.69 0.4M
2024-01-18 34.65 34.68 34.62 34.67 0.1M
2024-01-17 34.67 34.67 34.61 34.61 0.0M
2024-01-16 34.66 34.66 34.59 34.63 0.0M
2024-01-12 34.59 34.64 34.59 34.64 0.0M
2024-01-11 34.58 34.64 34.56 34.61 0.0M
2024-01-10 34.58 34.63 34.58 34.63 0.0M
2024-01-09 34.60 34.61 34.56 34.60 0.0M
2024-01-08 34.57 34.61 34.54 34.58 0.0M
2024-01-05 34.53 34.59 34.52 34.58 0.0M
2024-01-04 34.55 34.55 34.51 34.52 0.0M
2024-01-03 34.50 34.54 34.49 34.51 0.0M
2024-01-02 34.53 34.57 34.52 34.56 0.0M