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
2024-12-31 42.16 42.23 41.95 41.98 0.0M
2024-12-30 42.01 42.17 41.90 42.13 0.0M
2024-12-27 42.43 42.43 42.15 42.25 0.0M
2024-12-26 42.47 42.58 42.45 42.51 0.0M
2024-12-24 42.29 42.58 42.29 42.58 0.0M
2024-12-23 42.08 42.29 42.03 42.24 0.0M
2024-12-20 41.75 42.27 41.75 42.11 0.1M
2024-12-19 41.97 42.05 41.87 41.87 0.0M
2024-12-18 42.46 42.61 41.91 41.91 0.0M
2024-12-17 42.51 42.58 42.43 42.52 0.0M
2024-12-16 42.54 42.64 42.53 42.58 0.0M
2024-12-13 42.63 42.63 42.45 42.51 0.0M
2024-12-12 42.52 42.63 42.47 42.51 0.0M
2024-12-11 42.59 42.60 42.53 42.59 0.0M
2024-12-10 42.45 42.57 42.44 42.44 0.0M
2024-12-09 42.55 42.61 42.44 42.48 0.0M
2024-12-06 42.57 42.60 42.55 42.60 0.0M
2024-12-05 42.54 42.62 42.51 42.54 0.0M
2024-12-04 42.51 42.59 42.50 42.53 0.0M
2024-12-03 42.48 42.51 42.41 42.51 0.0M
2024-12-02 42.41 42.49 42.40 42.47 0.1M
2024-11-29 42.33 42.43 42.33 42.40 0.0M
2024-11-27 42.31 42.34 42.23 42.30 0.0M
2024-11-26 42.26 42.38 42.25 42.36 0.0M
2024-11-25 42.22 42.27 42.15 42.25 0.0M
2024-11-22 42.02 42.17 42.02 42.17 0.0M
2024-11-21 41.95 42.07 41.89 42.07 0.0M
2024-11-20 41.91 41.92 41.76 41.91 0.0M
2024-11-19 41.68 41.98 41.68 41.94 0.0M
2024-11-18 41.80 41.93 41.76 41.88 0.0M
2024-11-15 41.92 41.92 41.77 41.81 0.0M
2024-11-14 42.28 42.28 42.06 42.06 0.0M
2024-11-13 42.13 42.25 42.12 42.14 0.0M
2024-11-12 42.28 42.28 42.05 42.11 0.1M
2024-11-11 42.24 42.24 42.14 42.16 0.0M
2024-11-08 42.12 42.22 42.11 42.17 0.0M
2024-11-07 42.10 42.15 42.04 42.10 0.0M
2024-11-06 41.87 41.94 41.81 41.94 0.0M
2024-11-05 41.20 41.44 41.20 41.42 0.0M
2024-11-04 41.26 41.32 41.19 41.19 0.0M
2024-11-01 41.36 41.41 41.21 41.24 0.3M
2024-10-31 41.45 41.45 41.09 41.09 0.0M
2024-10-30 41.63 41.67 41.57 41.57 0.0M
2024-10-29 41.86 41.86 41.52 41.66 0.0M
2024-10-28 41.63 41.70 41.61 41.67 0.0M
2024-10-25 41.72 41.72 41.54 41.56 0.0M
2024-10-24 41.54 41.57 41.50 41.54 0.1M
2024-10-23 41.87 41.87 41.42 41.51 0.0M
2024-10-22 41.58 41.69 41.55 41.67 0.0M
2024-10-21 41.64 41.74 41.55 41.72 0.0M
2024-10-18 41.67 41.77 41.64 41.71 0.0M
2024-10-17 41.68 41.74 41.58 41.63 0.0M
2024-10-16 41.57 41.63 41.54 41.63 0.0M
2024-10-15 41.68 41.68 41.46 41.52 0.0M
2024-10-14 41.63 41.69 41.61 41.64 0.0M
2024-10-11 41.42 41.56 41.42 41.49 0.0M
2024-10-10 41.37 41.41 41.31 41.41 0.0M
2024-10-09 41.26 41.45 41.26 41.45 0.0M
2024-10-08 41.21 41.31 41.21 41.31 0.0M
2024-10-07 41.22 41.24 41.03 41.08 0.0M
2024-10-04 41.32 41.32 41.15 41.28 0.0M
2024-10-03 41.09 41.16 41.06 41.12 0.0M
2024-10-02 41.12 41.24 41.08 41.20 0.0M
2024-10-01 41.37 41.37 41.11 41.14 0.0M
2024-09-30 41.30 41.41 41.17 41.41 0.0M
2024-09-27 41.26 41.40 41.25 41.29 0.0M
2024-09-26 41.45 41.45 41.22 41.29 0.0M
2024-09-25 41.34 41.34 41.14 41.21 0.0M
2024-09-24 41.22 41.27 41.13 41.27 0.0M
2024-09-23 41.11 41.22 41.10 41.21 0.0M
2024-09-20 41.00 41.17 41.00 41.15 0.0M
2024-09-19 41.12 41.19 41.11 41.19 0.0M
2024-09-18 40.84 40.91 40.73 40.80 0.0M
2024-09-17 40.93 40.93 40.79 40.84 0.0M
2024-09-16 40.77 40.86 40.71 40.85 0.0M
2024-09-13 40.76 40.80 40.69 40.80 0.0M
2024-09-12 40.38 40.63 40.38 40.63 0.0M
2024-09-11 39.89 40.51 39.88 40.51 0.0M
2024-09-10 40.17 40.27 40.06 40.27 0.0M
2024-09-09 40.00 40.17 39.99 40.12 0.0M
2024-09-06 40.20 40.24 39.78 39.83 0.0M
2024-09-05 40.33 40.33 40.18 40.28 0.0M
2024-09-04 40.29 40.43 40.19 40.32 0.0M
2024-09-03 40.63 40.63 40.26 40.33 0.0M
2024-08-30 40.57 40.76 40.56 40.76 0.0M
2024-08-29 40.65 40.77 40.54 40.57 0.0M
2024-08-28 40.70 40.71 40.45 40.57 0.0M
2024-08-27 40.64 40.72 40.57 40.68 0.0M
2024-08-26 40.73 40.73 40.58 40.66 0.0M
2024-08-23 40.57 40.74 40.50 40.72 0.0M
2024-08-22 40.64 40.66 40.40 40.42 0.0M
2024-08-21 40.60 40.66 40.51 40.63 0.0M
2024-08-20 40.55 40.60 40.46 40.51 0.0M
2024-08-19 40.37 40.53 40.37 40.53 0.0M
2024-08-16 40.13 40.38 40.13 40.31 0.0M
2024-08-15 40.11 40.29 40.11 40.25 0.1M
2024-08-14 39.85 39.98 39.76 39.94 0.0M
2024-08-13 39.51 39.85 39.51 39.82 0.1M
2024-08-12 39.47 39.57 39.41 39.49 0.1M
2024-08-09 39.36 39.53 39.25 39.46 0.0M
2024-08-08 39.06 39.41 39.01 39.37 0.0M
2024-08-07 39.28 39.39 38.85 38.85 0.3M
2024-08-06 38.99 39.35 38.99 39.05 0.1M
2024-08-05 38.45 39.14 38.45 38.81 0.2M
2024-08-02 39.61 39.61 39.20 39.45 0.1M
2024-08-01 40.16 40.25 39.63 39.79 0.2M
2024-07-31 39.91 40.16 39.91 40.06 0.1M
2024-07-30 39.84 39.90 39.60 39.73 0.0M
2024-07-29 39.87 39.90 39.73 39.83 0.2M
2024-07-26 39.69 39.92 39.67 39.76 0.0M
2024-07-25 39.63 39.92 39.57 39.57 0.2M
2024-07-24 39.92 39.96 39.66 39.67 0.1M
2024-07-23 40.15 40.27 40.15 40.17 0.2M
2024-07-22 40.16 40.22 40.03 40.18 0.4M
2024-07-19 39.98 40.00 39.93 39.99 0.3M
2024-07-18 40.00 40.00 39.90 39.94 0.2M
2024-07-17 39.95 39.98 39.90 39.96 0.0M
2024-07-16 39.91 39.97 39.90 39.93 0.0M
2024-07-15 39.95 39.97 39.88 39.93 0.1M
2024-07-12 39.92 39.96 39.88 39.92 0.0M
2024-07-11 39.88 39.94 39.86 39.90 0.0M
2024-07-10 39.92 39.93 39.85 39.90 0.0M
2024-07-09 39.97 39.97 39.85 39.89 0.1M
2024-07-08 39.86 39.92 39.84 39.88 0.0M
2024-07-05 39.84 39.91 39.77 39.85 0.0M
2024-07-03 39.83 39.85 39.82 39.83 0.0M
2024-07-02 39.85 39.87 39.79 39.86 0.1M
2024-07-01 39.63 39.84 39.63 39.82 0.1M
2024-06-28 39.83 39.84 39.77 39.80 0.0M
2024-06-27 39.74 39.82 39.74 39.79 0.0M
2024-06-26 39.73 39.77 39.73 39.77 0.0M
2024-06-25 39.72 39.79 39.71 39.75 0.0M
2024-06-24 39.75 39.79 39.72 39.72 0.0M
2024-06-21 39.65 39.77 39.65 39.71 0.0M
2024-06-20 39.71 39.74 39.68 39.69 0.0M
2024-06-18 39.69 39.71 39.69 39.71 0.0M
2024-06-17 39.64 39.73 39.63 39.67 0.0M
2024-06-14 39.64 39.69 39.61 39.65 0.1M
2024-06-13 39.64 39.66 39.61 39.64 0.0M
2024-06-12 39.62 39.65 39.54 39.60 0.6M
2024-06-11 39.50 39.59 39.50 39.56 0.0M
2024-06-10 39.48 39.55 39.48 39.54 0.0M
2024-06-07 39.53 39.55 39.49 39.52 0.0M
2024-06-06 39.48 39.51 39.45 39.48 0.0M
2024-06-05 39.38 39.47 39.38 39.47 0.0M
2024-06-04 39.41 39.42 39.27 39.37 0.0M
2024-06-03 39.37 39.37 39.21 39.34 0.0M
2024-05-31 39.22 39.32 39.09 39.32 0.0M
2024-05-30 39.26 39.27 39.15 39.19 0.0M
2024-05-29 39.24 39.31 39.24 39.27 0.0M
2024-05-28 39.35 39.36 39.31 39.35 0.0M
2024-05-24 39.29 39.38 39.29 39.36 0.0M
2024-05-23 39.33 39.35 39.19 39.23 0.0M
2024-05-22 39.32 39.38 39.31 39.31 0.0M
2024-05-21 39.27 39.35 39.27 39.33 0.0M
2024-05-20 39.31 39.35 39.27 39.28 0.0M
2024-05-17 39.24 39.27 39.21 39.27 0.0M
2024-05-16 39.25 39.29 39.21 39.21 0.0M
2024-05-15 39.13 39.25 39.12 39.25 0.0M
2024-05-14 39.00 39.08 38.98 39.08 0.0M
2024-05-13 39.02 39.02 38.95 38.98 0.0M
2024-05-10 39.01 39.02 38.94 38.99 0.2M
2024-05-09 38.82 38.98 38.81 38.94 0.1M
2024-05-08 38.78 38.87 38.78 38.84 0.0M
2024-05-07 38.76 38.90 38.76 38.81 0.3M
2024-05-06 38.68 38.76 38.68 38.76 0.0M
2024-05-03 38.56 38.62 38.47 38.58 0.0M
2024-05-02 38.11 38.30 38.01 38.24 0.0M
2024-05-01 38.05 38.38 38.03 38.03 0.0M
2024-04-30 38.42 38.44 38.17 38.17 0.0M
2024-04-29 38.41 38.51 38.37 38.44 0.0M
2024-04-26 38.27 38.45 38.26 38.38 0.6M
2024-04-25 37.87 38.19 37.87 38.13 0.0M
2024-04-24 38.23 38.32 38.14 38.28 0.0M
2024-04-23 38.10 38.27 38.10 38.23 0.0M
2024-04-22 37.84 38.06 37.77 37.94 0.1M
2024-04-19 37.89 37.92 37.67 37.67 0.0M
2024-04-18 37.96 38.00 37.88 37.90 0.0M
2024-04-17 38.16 38.16 37.91 37.93 0.0M
2024-04-16 38.06 38.13 38.03 38.10 0.0M
2024-04-15 38.44 38.50 38.06 38.08 0.2M
2024-04-12 38.51 38.51 38.24 38.29 0.0M
2024-04-11 38.51 38.64 38.37 38.56 0.0M
2024-04-10 38.43 38.50 38.39 38.44 0.0M
2024-04-09 38.57 38.64 38.43 38.57 0.0M
2024-04-08 38.58 38.64 38.56 38.56 0.0M
2024-04-05 38.45 38.62 38.45 38.52 0.0M
2024-04-04 38.71 38.74 38.33 38.40 0.0M
2024-04-03 38.52 38.63 38.52 38.63 0.0M
2024-04-02 38.52 38.54 38.47 38.54 0.0M
2024-04-01 38.70 38.74 38.61 38.65 0.0M
2024-03-28 38.68 38.71 38.67 38.68 0.0M
2024-03-27 38.63 38.67 38.55 38.67 0.0M
2024-03-26 38.59 38.61 38.54 38.54 0.0M
2024-03-25 38.58 38.60 38.54 38.56 0.1M
2024-03-22 38.60 38.63 38.56 38.58 0.1M
2024-03-21 38.64 38.66 38.57 38.57 0.0M
2024-03-20 38.38 38.54 38.37 38.53 0.0M
2024-03-19 38.24 38.39 38.23 38.38 0.0M
2024-03-18 38.34 38.37 38.28 38.28 0.0M
2024-03-15 38.23 38.24 38.15 38.18 0.0M
2024-03-14 38.32 38.32 38.22 38.28 0.0M
2024-03-13 38.32 38.38 38.30 38.31 0.2M
2024-03-12 38.28 38.37 38.22 38.37 0.1M
2024-03-11 38.12 38.17 38.04 38.13 0.0M
2024-03-08 38.26 38.36 38.12 38.15 0.4M
2024-03-07 38.22 38.27 38.17 38.24 0.8M
2024-03-06 38.09 38.17 38.04 38.09 0.2M
2024-03-05 38.11 38.13 37.93 38.01 0.1M
2024-03-04 38.18 38.29 38.17 38.18 0.1M
2024-03-01 38.09 38.23 38.09 38.23 0.1M
2024-02-29 38.04 38.13 37.97 38.07 0.1M
2024-02-28 37.93 38.01 37.93 37.97 0.0M
2024-02-27 37.97 38.03 37.93 38.01 0.1M
2024-02-26 38.02 38.02 37.94 37.94 0.1M
2024-02-23 38.04 38.06 38.00 38.00 0.0M
2024-02-22 37.89 37.99 37.87 37.96 0.2M
2024-02-21 37.52 37.60 37.45 37.58 0.1M
2024-02-20 37.60 37.66 37.47 37.55 0.2M
2024-02-16 37.74 37.82 37.65 37.66 0.0M
2024-02-15 37.73 37.78 37.64 37.75 0.1M
2024-02-14 37.54 37.65 37.50 37.65 0.0M
2024-02-13 37.42 37.52 37.28 37.43 0.1M
2024-02-12 37.76 37.82 37.70 37.71 0.0M
2024-02-09 37.68 37.76 37.65 37.73 0.0M
2024-02-08 37.62 37.66 37.58 37.62 0.0M
2024-02-07 37.53 37.64 37.50 37.60 0.0M
2024-02-06 37.45 37.47 37.36 37.44 0.0M
2024-02-05 37.43 37.46 37.31 37.37 0.0M
2024-02-02 37.19 37.51 37.19 37.44 0.1M
2024-02-01 37.01 37.25 36.94 37.21 0.2M
2024-01-31 37.18 37.19 36.93 36.93 0.1M
2024-01-30 37.25 37.32 37.25 37.29 0.0M
2024-01-29 37.17 37.34 37.14 37.31 0.0M
2024-01-26 37.18 37.23 37.10 37.14 0.0M
2024-01-25 37.20 37.20 37.06 37.16 0.1M
2024-01-24 37.17 37.21 37.04 37.04 0.1M
2024-01-23 36.98 37.07 36.94 37.04 0.0M
2024-01-22 37.04 37.04 36.92 36.96 0.0M
2024-01-19 36.66 36.96 36.66 36.90 0.0M
2024-01-18 36.48 36.61 36.40 36.59 0.0M
2024-01-17 36.33 36.42 36.25 36.40 0.0M
2024-01-16 36.51 36.62 36.41 36.50 0.1M
2024-01-12 36.69 36.70 36.53 36.59 0.1M
2024-01-11 36.60 36.60 36.38 36.56 0.2M
2024-01-10 36.53 36.65 36.46 36.59 0.0M
2024-01-09 36.38 36.51 36.36 36.44 0.1M
2024-01-08 36.12 36.47 36.12 36.46 0.1M
2024-01-05 36.18 36.30 36.07 36.14 0.0M
2024-01-04 36.12 36.29 36.09 36.13 0.0M
2024-01-03 36.23 36.30 36.16 36.18 0.1M
2024-01-02 36.34 36.42 36.17 36.37 0.3M