FT Vest U.S. Equity Deep Buffer ETF - July (DJUL)

DJUL
🏛️ 美国 →
46.58
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
2022-12-30 30.76 30.91 30.71 30.91 0.0M
2022-12-29 30.83 30.92 30.83 30.87 0.0M
2022-12-28 30.87 30.87 30.64 30.64 0.0M
2022-12-27 30.82 30.87 30.80 30.81 0.0M
2022-12-23 30.75 30.88 30.68 30.88 0.0M
2022-12-22 30.71 30.78 30.54 30.78 0.0M
2022-12-21 30.90 31.07 30.88 30.99 0.9M
2022-12-20 30.78 30.84 30.71 30.81 0.1M
2022-12-19 30.88 30.88 30.69 30.79 0.0M
2022-12-16 30.91 30.95 30.75 30.93 0.0M
2022-12-15 31.14 31.16 31.00 31.09 0.0M
2022-12-14 31.65 31.68 31.24 31.50 0.0M
2022-12-13 31.74 31.74 31.47 31.57 0.0M
2022-12-12 31.26 31.43 31.22 31.43 0.0M
2022-12-09 31.31 31.35 31.24 31.25 0.0M
2022-12-08 31.35 31.35 31.25 31.29 0.0M
2022-12-07 31.22 31.24 31.13 31.16 0.1M
2022-12-06 31.30 31.30 31.15 31.25 0.0M
2022-12-05 31.59 31.60 31.38 31.47 0.0M
2022-12-02 31.51 31.73 31.51 31.68 0.0M
2022-12-01 31.66 31.72 31.61 31.72 0.0M
2022-11-30 31.21 31.66 31.17 31.63 0.0M
2022-11-29 31.16 31.27 31.16 31.20 0.0M
2022-11-28 31.43 31.43 31.21 31.28 0.0M
2022-11-25 31.46 31.50 31.44 31.47 0.0M
2022-11-23 31.39 31.51 31.33 31.51 0.0M
2022-11-22 31.21 31.37 31.21 31.34 0.0M
2022-11-21 31.18 31.20 31.09 31.19 0.0M
2022-11-18 31.15 31.25 31.11 31.24 0.0M
2022-11-17 30.97 31.14 30.97 31.08 0.0M
2022-11-16 31.22 31.22 31.12 31.17 0.0M
2022-11-15 31.32 31.36 31.18 31.27 0.0M
2022-11-14 31.23 31.31 31.13 31.13 0.0M
2022-11-11 31.03 31.24 31.03 31.20 0.0M
2022-11-10 30.92 31.13 30.90 31.06 0.0M
2022-11-09 30.54 30.54 30.23 30.29 0.0M
2022-11-08 30.59 30.71 30.53 30.59 0.0M
2022-11-07 30.41 30.56 30.36 30.48 0.0M
2022-11-04 30.38 30.45 30.20 30.34 0.0M
2022-11-03 30.13 30.29 30.11 30.15 0.0M
2022-11-02 30.61 30.77 30.31 30.34 0.0M
2022-11-01 30.67 30.71 30.62 30.66 0.0M
2022-10-31 30.69 30.79 30.68 30.76 0.0M
2022-10-28 30.65 30.83 30.65 30.80 0.1M
2022-10-27 30.53 30.67 30.49 30.49 0.0M
2022-10-26 30.56 30.73 30.52 30.52 0.1M
2022-10-25 30.52 30.62 30.49 30.62 0.0M
2022-10-24 30.30 30.42 30.17 30.35 0.3M
2022-10-21 29.87 30.25 29.87 30.19 0.0M
2022-10-20 29.91 30.10 29.84 29.90 0.0M
2022-10-19 30.00 30.03 29.88 30.00 0.1M
2022-10-18 30.20 30.20 29.98 30.12 0.0M
2022-10-17 29.91 29.97 29.80 29.88 0.0M
2022-10-14 30.02 30.02 29.54 29.59 0.0M
2022-10-13 29.22 29.96 29.22 29.84 0.0M
2022-10-12 29.58 29.64 29.52 29.52 0.0M
2022-10-11 29.54 29.80 29.54 29.62 0.0M
2022-10-10 29.77 29.78 29.68 29.73 0.0M
2022-10-07 29.95 30.00 29.79 29.83 0.0M
2022-10-06 30.34 30.38 30.23 30.23 0.0M
2022-10-05 30.31 30.45 30.17 30.32 0.0M
2022-10-04 30.44 30.45 30.31 30.45 0.0M
2022-10-03 29.86 30.07 29.86 30.02 0.0M
2022-09-30 29.75 29.88 29.55 29.65 0.0M
2022-09-29 29.76 29.84 29.73 29.84 0.0M
2022-09-28 29.92 30.21 29.92 30.09 0.0M
2022-09-27 30.04 30.04 29.75 29.85 0.0M
2022-09-26 30.07 30.13 29.79 29.89 0.0M
2022-09-23 30.17 30.17 29.86 30.02 0.0M
2022-09-22 30.32 30.38 30.28 30.33 0.1M
2022-09-21 30.71 30.81 30.40 30.40 0.1M
2022-09-20 30.65 30.68 30.54 30.66 0.0M
2022-09-19 30.64 30.77 30.64 30.77 0.0M
2022-09-16 30.65 30.71 30.55 30.70 0.0M
2022-09-15 30.98 30.98 30.76 30.79 0.1M
2022-09-14 30.91 31.00 30.85 30.94 0.0M
2022-09-13 31.10 31.20 30.90 30.90 0.0M
2022-09-12 31.44 31.55 31.44 31.51 0.0M
2022-09-09 31.26 31.44 31.26 31.41 0.0M
2022-09-08 31.18 31.20 31.07 31.18 0.0M
2022-09-07 30.95 31.18 30.95 31.17 0.0M
2022-09-06 30.87 30.92 30.84 30.86 0.0M
2022-09-02 31.23 31.28 30.92 30.92 0.0M
2022-09-01 30.94 31.10 30.87 31.10 0.0M
2022-08-31 31.19 31.19 31.06 31.06 0.0M
2022-08-30 31.22 31.22 31.08 31.16 0.0M
2022-08-29 31.26 31.36 31.22 31.31 0.0M
2022-08-26 31.74 31.77 31.39 31.39 0.0M
2022-08-25 31.75 31.78 31.70 31.78 0.0M
2022-08-24 31.64 31.66 31.55 31.62 0.9M
2022-08-23 31.60 31.64 31.54 31.59 0.1M
2022-08-22 31.74 31.74 31.55 31.55 0.0M
2022-08-19 31.85 31.88 31.85 31.88 0.0M
2022-08-18 31.93 32.01 31.91 32.00 0.0M
2022-08-17 31.92 32.00 31.87 31.98 0.0M
2022-08-16 31.97 32.07 31.92 32.04 0.0M
2022-08-15 31.97 32.05 31.90 32.05 0.0M
2022-08-12 31.86 31.96 31.83 31.96 0.0M
2022-08-11 31.91 31.92 31.78 31.79 0.0M
2022-08-10 31.77 31.82 31.70 31.81 0.1M
2022-08-09 31.48 31.53 31.48 31.50 0.0M
2022-08-08 31.65 31.69 31.54 31.57 0.0M
2022-08-05 31.51 31.58 31.46 31.58 0.0M
2022-08-04 31.59 31.65 31.58 31.62 0.0M
2022-08-03 31.51 31.68 31.51 31.65 0.0M
2022-08-02 31.54 31.59 31.39 31.39 0.0M
2022-08-01 31.52 31.62 31.47 31.56 0.1M
2022-07-29 31.56 31.62 31.46 31.60 0.0M
2022-07-28 31.25 31.43 31.16 31.40 0.2M
2022-07-27 31.04 31.32 30.92 31.19 0.2M
2022-07-26 30.96 30.98 30.87 30.91 0.1M
2022-07-25 31.05 31.08 30.94 31.08 0.1M
2022-07-22 31.14 31.15 30.93 31.00 0.1M
2022-07-21 30.96 31.16 30.87 31.16 0.1M
2022-07-20 30.91 31.04 30.86 31.01 0.1M
2022-07-19 30.73 30.94 30.69 30.94 0.1M
2022-07-18 30.79 30.82 30.54 30.54 0.3M
2022-07-15 30.73 30.74 30.62 30.73 0.2M
2022-07-14 30.73 30.73 30.65 30.72 0.1M
2022-07-13 30.72 30.73 30.66 30.73 0.0M
2022-07-12 30.72 30.73 30.62 30.69 0.2M
2022-07-11 30.66 30.73 30.66 30.72 0.1M
2022-07-08 30.71 30.74 30.67 30.67 0.0M
2022-07-07 30.73 30.73 30.67 30.69 0.0M
2022-07-06 30.70 30.73 30.62 30.68 0.0M
2022-07-05 30.65 30.71 30.63 30.70 0.0M
2022-07-01 30.73 30.73 30.63 30.64 0.3M
2022-06-30 30.72 30.74 30.62 30.68 0.0M
2022-06-29 30.73 30.74 30.65 30.69 0.0M
2022-06-28 30.77 30.83 30.70 30.72 0.0M
2022-06-27 30.76 30.83 30.73 30.73 0.0M
2022-06-24 30.77 30.84 30.68 30.81 0.0M
2022-06-23 30.67 30.75 30.67 30.71 0.0M
2022-06-22 30.73 30.73 30.66 30.70 0.0M
2022-06-21 30.74 30.75 30.61 30.69 0.2M
2022-06-17 30.65 30.65 30.60 30.64 0.0M
2022-06-16 30.67 30.67 30.61 30.63 0.0M
2022-06-15 30.73 31.22 30.72 30.73 0.0M
2022-06-14 30.74 30.75 30.66 30.68 0.0M
2022-06-13 30.70 30.78 30.63 30.69 0.0M
2022-06-10 30.97 31.02 30.88 30.92 0.0M
2022-06-09 31.43 31.48 31.21 31.21 0.0M
2022-06-08 31.59 31.73 31.49 31.53 0.0M
2022-06-07 31.51 31.79 31.46 31.75 0.0M
2022-06-06 31.77 31.82 31.58 31.60 0.0M
2022-06-03 31.72 31.72 31.52 31.58 0.0M
2022-06-02 31.56 31.82 31.46 31.81 0.0M
2022-06-01 31.63 31.63 31.47 31.58 0.0M
2022-05-31 31.73 31.88 31.71 31.71 0.0M
2022-05-27 31.72 31.81 31.67 31.80 0.0M
2022-05-26 31.40 31.49 31.40 31.46 0.0M
2022-05-25 31.19 31.30 31.13 31.23 0.0M
2022-05-24 30.97 31.12 30.97 31.12 0.0M
2022-05-23 31.23 31.23 31.08 31.19 0.0M
2022-05-20 31.17 31.17 30.79 30.95 0.0M
2022-05-19 31.12 31.12 30.96 31.02 0.2M
2022-05-18 31.45 31.45 31.05 31.09 0.0M
2022-05-17 31.50 31.63 31.50 31.63 0.0M
2022-05-16 31.46 31.47 31.34 31.36 0.0M
2022-05-13 31.32 31.46 31.31 31.42 0.0M
2022-05-12 31.11 31.19 30.96 31.16 0.0M
2022-05-11 31.44 31.56 31.20 31.20 0.0M
2022-05-10 31.42 31.58 31.37 31.43 0.0M
2022-05-09 31.55 31.55 31.41 31.41 0.0M
2022-05-06 31.86 31.90 31.86 31.87 0.0M
2022-05-05 32.32 32.32 31.84 31.95 0.0M
2022-05-04 32.09 32.58 31.98 32.58 0.1M
2022-05-03 32.20 32.20 32.01 32.08 0.0M
2022-05-02 32.09 32.09 31.86 31.99 0.0M
2022-04-29 32.20 32.20 31.93 31.93 0.0M
2022-04-28 32.26 32.64 32.26 32.53 0.0M
2022-04-27 32.26 32.40 32.14 32.16 0.0M
2022-04-26 32.44 32.44 32.17 32.17 0.0M
2022-04-25 32.39 32.62 32.28 32.62 0.1M
2022-04-22 32.65 32.65 32.55 32.55 0.0M
2022-04-21 33.32 33.32 32.99 32.99 0.0M
2022-04-20 33.22 33.35 33.15 33.22 0.0M
2022-04-19 33.25 33.26 33.13 33.23 0.0M
2022-04-18 32.95 33.06 32.91 32.96 0.0M
2022-04-14 33.11 33.11 32.99 32.99 0.0M
2022-04-13 33.05 33.23 33.05 33.18 0.0M
2022-04-12 33.12 33.20 32.99 33.00 0.0M
2022-04-11 33.13 33.13 33.06 33.06 0.0M
2022-04-07 33.28 33.42 33.28 33.42 0.0M
2022-04-06 33.28 33.31 33.22 33.28 0.0M
2022-04-05 33.52 33.59 33.43 33.43 0.0M
2022-04-04 33.40 33.59 33.40 33.58 0.0M
2022-04-01 33.36 33.47 33.34 33.47 0.0M
2022-03-31 33.45 33.45 33.45 33.45 0.0M
2022-03-30 33.65 33.66 33.59 33.59 0.0M
2022-03-29 33.58 33.74 33.58 33.74 0.0M
2022-03-28 33.43 33.53 33.39 33.53 0.0M
2022-03-25 33.48 33.48 33.31 33.44 0.0M
2022-03-24 33.22 33.43 33.19 33.43 0.0M
2022-03-23 33.18 33.37 33.18 33.23 0.0M
2022-03-22 33.29 33.39 33.29 33.33 0.0M
2022-03-21 33.14 33.24 33.10 33.24 0.0M
2022-03-18 33.04 33.18 33.03 33.18 0.0M
2022-03-17 32.82 33.00 32.76 33.00 0.0M
2022-03-16 32.69 32.85 32.47 32.79 0.1M
2022-03-15 32.39 32.52 32.34 32.52 0.0M
2022-03-14 32.30 32.36 32.19 32.21 0.0M
2022-03-11 32.55 32.55 32.31 32.33 0.0M
2022-03-10 32.33 32.53 32.33 32.50 0.0M
2022-03-09 32.52 32.59 32.43 32.54 0.0M
2022-03-08 32.15 32.49 32.15 32.19 0.0M
2022-03-07 32.50 32.58 32.31 32.31 0.0M
2022-03-04 32.63 32.78 32.57 32.74 0.0M
2022-03-03 32.77 32.92 32.77 32.82 0.0M
2022-03-02 32.81 32.96 32.79 32.90 0.0M
2022-03-01 32.74 32.79 32.58 32.62 0.0M
2022-02-28 32.67 32.83 32.65 32.83 0.0M
2022-02-25 32.75 32.88 32.72 32.88 0.0M
2022-02-24 32.22 32.58 32.20 32.58 0.0M
2022-02-23 32.66 32.66 32.37 32.43 0.0M
2022-02-22 32.73 32.73 32.59 32.63 0.0M
2022-02-18 32.77 32.82 32.77 32.78 0.0M
2022-02-17 32.93 32.93 32.89 32.89 0.0M
2022-02-16 33.09 33.23 33.09 33.17 0.0M
2022-02-15 33.14 33.14 33.13 33.13 0.0M
2022-02-14 32.87 32.96 32.87 32.94 0.0M
2022-02-11 33.24 33.24 32.98 32.98 0.0M
2022-02-10 33.21 33.25 33.21 33.23 0.0M
2022-02-09 33.39 33.43 33.39 33.43 0.0M
2022-02-08 33.10 33.28 33.10 33.28 0.0M
2022-02-07 33.13 33.13 33.13 33.13 0.0M
2022-02-04 33.10 33.20 33.08 33.20 0.0M
2022-02-03 33.25 33.25 33.12 33.12 0.0M
2022-02-02 33.34 33.40 33.34 33.40 0.0M
2022-02-01 33.19 33.33 33.16 33.33 0.0M
2022-01-31 32.86 33.17 32.86 33.17 0.0M
2022-01-28 32.83 33.00 32.83 32.96 0.0M
2022-01-27 32.77 32.86 32.68 32.68 0.0M
2022-01-26 32.92 33.01 32.65 32.69 0.0M
2022-01-25 32.68 32.87 32.48 32.75 0.0M
2022-01-24 32.56 32.91 32.36 32.89 0.0M
2022-01-21 33.05 33.05 32.87 32.87 0.0M
2022-01-20 33.35 33.35 33.11 33.11 0.0M
2022-01-19 33.35 33.41 33.26 33.26 0.0M
2022-01-18 33.37 33.37 33.32 33.32 0.0M
2022-01-14 33.48 33.48 33.40 33.48 0.0M
2022-01-13 33.58 33.58 33.52 33.52 0.0M
2022-01-12 33.67 33.67 33.67 33.67 0.0M
2022-01-11 33.50 33.65 33.50 33.63 0.0M
2022-01-10 33.41 33.54 33.35 33.54 0.0M
2022-01-07 33.57 33.57 33.49 33.49 0.0M
2022-01-06 33.59 33.67 33.56 33.56 0.0M
2022-01-05 33.68 33.74 33.61 33.61 0.0M
2022-01-04 33.72 33.77 33.67 33.75 0.0M
2022-01-03 33.76 33.77 33.73 33.73 0.0M