FT Vest U.S. Equity Deep Buffer ETF - June (DJUN)

DJUN
🏛️ 美国 →
46.42
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
2025-09-26 46.33 46.44 46.33 46.42 0.0M
2025-09-25 46.29 46.33 46.23 46.30 0.0M
2025-09-24 46.39 46.58 46.30 46.37 0.0M
2025-09-23 46.44 46.46 46.37 46.39 0.0M
2025-09-22 46.38 46.47 46.38 46.46 0.0M
2025-09-19 46.46 46.46 46.37 46.42 0.0M
2025-09-18 46.40 46.40 46.34 46.38 0.0M
2025-09-17 46.37 46.37 46.22 46.31 0.0M
2025-09-16 46.32 46.33 46.29 46.30 0.0M
2025-09-15 46.31 46.33 46.28 46.31 0.0M
2025-09-12 46.26 46.31 46.24 46.30 0.0M
2025-09-11 46.25 46.27 46.25 46.25 0.0M
2025-09-10 46.24 46.24 46.11 46.16 0.0M
2025-09-09 46.22 46.22 45.92 46.18 0.0M
2025-09-08 46.17 46.17 46.06 46.09 0.0M
2025-09-05 46.02 46.07 45.97 46.07 0.0M
2025-09-04 45.96 46.07 45.92 46.07 0.0M
2025-09-03 45.90 45.93 45.83 45.89 0.0M
2025-09-02 45.71 45.83 45.71 45.83 0.0M
2025-08-29 45.97 45.97 45.87 45.88 0.0M
2025-08-28 45.97 46.01 45.93 45.99 0.0M
2025-08-27 45.93 45.96 45.90 45.96 0.0M
2025-08-26 45.87 45.92 45.85 45.92 0.0M
2025-08-25 46.00 46.00 45.83 45.83 0.0M
2025-08-22 45.70 45.95 45.68 45.91 0.0M
2025-08-21 45.63 45.68 45.42 45.64 0.0M
2025-08-20 45.72 45.74 45.58 45.74 0.1M
2025-08-19 45.83 45.86 45.70 45.74 0.0M
2025-08-18 45.78 45.87 45.78 45.84 0.0M
2025-08-15 45.84 45.84 45.80 45.82 0.0M
2025-08-14 45.79 45.90 45.79 45.89 0.0M
2025-08-13 45.87 45.89 45.80 45.85 0.0M
2025-08-12 45.72 45.80 45.68 45.78 0.0M
2025-08-11 45.68 45.71 45.61 45.65 0.0M
2025-08-08 45.60 45.68 45.60 45.65 0.0M
2025-08-07 45.65 45.65 45.40 45.51 0.0M
2025-08-06 45.45 45.55 45.43 45.51 0.0M
2025-08-05 45.51 45.52 45.37 45.37 0.0M
2025-08-04 45.43 45.48 45.40 45.46 0.0M
2025-08-01 45.25 45.29 45.14 45.18 0.0M
2025-07-31 45.62 45.62 45.41 45.41 0.0M
2025-07-30 45.56 45.58 45.39 45.47 0.0M
2025-07-29 45.59 45.62 45.49 45.50 0.0M
2025-07-28 45.54 45.57 45.52 45.54 0.0M
2025-07-25 45.48 45.59 45.48 45.53 0.0M
2025-07-24 45.51 45.55 45.44 45.53 0.0M
2025-07-23 45.40 45.50 45.33 45.41 0.0M
2025-07-22 45.27 45.35 45.27 45.33 0.0M
2025-07-21 45.29 45.42 45.27 45.27 0.0M
2025-07-18 45.28 45.34 45.22 45.28 0.0M
2025-07-17 45.15 45.33 45.15 45.27 0.0M
2025-07-16 45.19 45.22 45.00 45.17 0.0M
2025-07-15 45.31 45.31 45.07 45.07 0.0M
2025-07-14 45.12 45.23 45.12 45.22 0.0M
2025-07-11 45.10 45.19 45.09 45.15 0.0M
2025-07-10 45.18 45.27 45.10 45.26 0.2M
2025-07-09 45.19 45.21 45.09 45.11 0.1M
2025-07-08 45.05 45.11 45.00 45.07 0.0M
2025-07-07 45.10 45.18 45.00 45.06 0.0M
2025-07-03 45.14 45.22 45.11 45.16 0.1M
2025-07-02 44.93 45.10 44.93 45.10 0.0M
2025-07-01 44.95 45.08 44.93 45.06 0.2M
2025-06-30 44.93 45.02 44.86 45.02 0.0M
2025-06-27 44.82 45.11 44.79 44.87 0.0M
2025-06-26 44.78 44.88 44.74 44.87 0.0M
2025-06-25 44.75 44.75 44.59 44.62 0.5M
2025-06-24 44.59 44.74 44.30 44.67 1.0M
2025-06-23 44.28 44.86 44.18 44.32 0.1M
2025-06-20 44.58 44.58 44.14 44.26 0.1M
2025-06-18 44.43 44.63 44.32 44.35 0.0M
2025-06-17 44.47 44.66 44.30 44.37 0.0M
2025-06-16 44.52 44.89 44.52 44.71 0.0M
2025-06-13 44.45 44.67 44.27 44.27 0.0M
2025-06-12 44.80 44.82 44.70 44.79 0.0M
2025-06-11 44.83 44.94 44.54 44.71 0.0M
2025-06-10 44.58 44.85 44.56 44.74 0.0M
2025-06-09 44.44 44.65 44.43 44.52 0.0M
2025-06-06 44.51 44.56 44.43 44.51 0.0M
2025-06-05 44.18 44.36 44.00 44.00 0.0M
2025-06-04 44.30 44.36 44.28 44.28 0.0M
2025-06-03 43.95 44.31 43.95 44.29 0.0M
2025-06-02 43.73 44.06 43.70 43.96 0.0M
2025-05-30 43.69 43.88 43.36 43.88 0.0M
2025-05-29 43.93 43.93 43.66 43.73 0.0M
2025-05-28 43.95 43.95 43.66 43.66 0.0M
2025-05-27 43.53 43.92 43.47 43.81 0.0M
2025-05-23 42.95 43.28 42.93 43.13 0.0M
2025-05-22 43.51 43.57 43.28 43.29 0.0M
2025-05-21 43.77 43.96 42.90 43.41 0.0M
2025-05-20 44.00 44.08 43.73 44.01 0.0M
2025-05-19 43.97 44.16 43.90 44.16 0.0M
2025-05-16 43.94 44.14 43.81 44.14 0.0M
2025-05-15 43.50 43.87 43.50 43.86 0.0M
2025-05-14 43.66 43.70 43.53 43.67 0.0M
2025-05-13 43.50 43.69 43.50 43.65 0.0M
2025-05-12 43.20 43.28 42.92 43.28 0.0M
2025-05-09 42.24 42.24 42.13 42.13 0.0M
2025-05-08 42.14 42.48 42.14 42.14 0.0M
2025-05-07 42.01 42.07 41.71 41.96 0.0M
2025-05-06 41.78 42.11 41.77 41.82 0.0M
2025-05-05 42.10 42.32 42.07 42.07 0.0M
2025-05-02 42.21 42.45 42.21 42.36 0.0M
2025-05-01 41.96 42.17 41.80 41.80 0.0M
2025-04-30 41.79 41.79 41.12 41.71 0.0M
2025-04-29 41.40 41.64 41.35 41.61 0.0M
2025-04-28 41.58 41.58 41.22 41.47 0.0M
2025-04-25 41.24 41.49 41.07 41.49 0.0M
2025-04-24 40.64 41.28 40.64 41.25 0.0M
2025-04-23 41.04 41.09 40.62 40.72 0.0M
2025-04-22 40.03 40.35 40.03 40.28 0.0M
2025-04-21 40.07 40.07 39.58 39.74 0.0M
2025-04-17 40.30 40.43 40.16 40.26 0.0M
2025-04-16 40.52 40.71 40.19 40.22 0.0M
2025-04-15 40.91 41.09 40.80 40.87 0.0M
2025-04-14 41.13 41.20 40.91 40.98 0.0M
2025-04-11 40.33 40.89 40.32 40.89 0.0M
2025-04-10 40.65 40.65 39.93 40.43 0.0M
2025-04-09 39.09 41.24 39.09 41.24 0.0M
2025-04-08 40.26 40.26 38.99 39.23 0.0M
2025-04-07 39.01 39.69 38.80 39.56 0.1M
2025-04-04 40.14 40.14 39.58 39.60 0.4M
2025-04-03 41.37 41.49 40.10 40.87 0.0M
2025-04-02 42.00 42.36 42.00 42.33 0.0M
2025-04-01 41.81 42.09 41.81 42.07 0.0M
2025-03-31 41.41 41.98 41.41 41.98 0.0M
2025-03-28 42.22 42.25 41.75 41.80 0.0M
2025-03-27 42.67 42.67 42.42 42.46 0.0M
2025-03-26 42.88 42.88 42.42 42.61 0.9M
2025-03-25 42.94 43.04 42.82 42.92 0.6M
2025-03-24 42.76 42.89 42.74 42.89 0.0M
2025-03-21 42.10 42.28 41.98 42.28 0.0M
2025-03-20 42.14 42.51 42.14 42.28 0.0M
2025-03-19 42.16 42.42 42.12 42.36 0.0M
2025-03-18 42.04 42.06 41.94 42.02 0.0M
2025-03-17 42.17 42.53 42.12 42.39 0.0M
2025-03-14 41.95 42.19 41.78 42.19 0.0M
2025-03-13 41.81 41.90 41.45 41.51 0.0M
2025-03-12 42.00 42.15 41.74 41.99 0.0M
2025-03-11 42.01 42.16 41.63 41.90 0.0M
2025-03-10 42.43 42.43 42.07 42.10 0.0M
2025-03-07 42.74 42.94 42.41 42.94 0.0M
2025-03-06 43.02 43.02 42.59 42.77 0.0M
2025-03-05 42.95 43.34 42.78 43.32 0.0M
2025-03-04 43.10 43.35 42.77 42.94 0.0M
2025-03-03 43.87 43.87 43.19 43.27 0.0M
2025-02-28 43.33 43.80 43.33 43.80 0.0M
2025-02-27 43.81 43.85 43.39 43.39 0.0M
2025-02-26 43.96 44.06 43.75 43.84 0.0M
2025-02-25 43.90 43.90 43.70 43.83 0.0M
2025-02-24 44.08 44.13 43.94 43.94 0.0M
2025-02-21 44.42 44.44 44.08 44.08 0.0M
2025-02-20 44.50 44.50 44.35 44.50 0.0M
2025-02-19 44.60 44.60 44.41 44.56 0.0M
2025-02-18 44.77 44.77 44.38 44.42 0.0M
2025-02-14 44.41 44.44 44.38 44.43 0.0M
2025-02-13 44.17 44.42 44.17 44.40 0.0M
2025-02-12 44.01 44.24 44.01 44.16 0.0M
2025-02-11 44.06 44.24 44.06 44.23 0.0M
2025-02-10 44.21 44.22 44.12 44.17 0.0M
2025-02-07 44.42 44.42 44.00 44.04 0.0M
2025-02-06 44.21 44.26 44.18 44.23 0.0M
2025-02-05 43.99 44.13 43.98 44.13 0.0M
2025-02-04 43.89 44.07 43.89 44.07 0.0M
2025-02-03 43.71 44.01 43.63 43.91 0.0M
2025-01-31 44.35 44.36 44.01 44.01 0.0M
2025-01-30 44.05 44.18 44.03 44.18 0.0M
2025-01-29 43.99 44.08 43.97 44.07 0.0M
2025-01-28 43.94 44.17 43.92 44.15 0.0M
2025-01-27 43.84 43.90 43.81 43.90 0.1M
2025-01-24 44.29 44.33 44.19 44.23 0.0M
2025-01-23 44.13 44.27 44.13 44.27 0.0M
2025-01-22 44.20 44.20 44.17 44.19 0.0M
2025-01-21 43.33 44.07 43.33 44.07 0.0M
2025-01-17 43.73 43.88 43.73 43.80 0.0M
2025-01-16 43.67 43.69 43.54 43.61 0.0M
2025-01-15 43.54 43.69 43.51 43.66 0.0M
2025-01-14 43.20 43.24 42.97 43.11 0.1M
2025-01-13 42.82 43.13 42.82 43.10 0.1M
2025-01-10 43.25 43.40 43.04 43.07 0.0M
2025-01-08 43.29 43.47 43.29 43.47 0.0M
2025-01-07 43.70 43.70 43.39 43.39 0.0M
2025-01-06 43.76 43.83 43.63 43.67 0.0M
2025-01-03 43.30 43.61 43.30 43.56 0.0M
2025-01-02 43.37 43.37 43.06 43.25 0.0M